Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

29.64 -0.26 (-0.87%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.435 6.587 6.073 6.462 31,582,528 -0.21(-3.16%)
Jul 28, 2011 7.272 7.272 6.481 6.672 63,462,256 -1.30(-16.28%)
Jul 27, 2011 8.148 8.174 7.885 7.970 20,105,338 -0.26(-3.12%)
Jul 26, 2011 8.233 8.266 8.135 8.227 6,577,457 -0.03(-0.32%)
Jul 25, 2011 8.194 8.280 8.194 8.253 14,416,224 -0.09(-1.03%)
Jul 22, 2011 8.220 8.365 8.181 8.339 6,453,746 +0.14(+1.77%)
Jul 21, 2011 8.214 8.266 8.141 8.194 9,184,362 +0.05(+0.65%)
Jul 20, 2011 8.313 8.313 8.115 8.141 5,660,086 -0.13(-1.59%)
Jul 19, 2011 8.003 8.276 8.003 8.273 15,910,108 +0.46(+5.90%)
Jul 18, 2011 7.917 7.957 7.743 7.812 9,747,515 -0.17(-2.15%)
Jul 15, 2011 7.937 8.010 7.838 7.983 9,871,284 +0.13(+1.68%)
Jul 14, 2011 8.029 8.089 7.832 7.851 11,169,710 -0.16(-1.97%)
Jul 13, 2011 8.227 8.266 7.963 8.010 13,736,372 -0.11(-1.38%)
Jul 12, 2011 8.056 8.154 7.963 8.122 12,167,227 -0.02(-0.24%)
Jul 11, 2011 8.194 8.280 8.115 8.141 13,063,252 -0.24(-2.83%)
Jul 08, 2011 8.326 8.405 8.273 8.378 9,415,447 -0.08(-0.93%)
Jul 07, 2011 8.411 8.504 8.345 8.457 8,499,584 +0.16(+1.99%)
Jul 06, 2011 8.352 8.365 8.187 8.293 12,746,088 -0.11(-1.25%)
Jul 05, 2011 8.352 8.477 8.326 8.398 10,920,758 +0.03(+0.31%)
Jul 01, 2011 8.214 8.385 8.168 8.372 8,506,409 +0.14(+1.68%)
Jun 30, 2011 8.069 8.316 8.042 8.233 12,049,847 +0.21(+2.63%)
Jun 29, 2011 8.016 8.115 7.983 8.023 8,520,003 +0.07(+0.83%)
Jun 28, 2011 7.726 8.003 7.713 7.957 11,846,854 +0.28(+3.60%)
Jun 27, 2011 7.647 7.720 7.532 7.680 5,259,567 +0.13(+1.75%)
Jun 24, 2011 7.647 7.707 7.542 7.548 11,086,822 -0.10(-1.29%)
Jun 23, 2011 7.509 7.667 7.456 7.647 11,740,640 -0.01(-0.09%)
Jun 22, 2011 7.739 7.825 7.654 7.654 7,102,613 -0.13(-1.61%)
Jun 21, 2011 7.581 7.786 7.548 7.779 9,149,498 +0.24(+3.14%)
Jun 20, 2011 7.525 7.555 7.509 7.542 6,511,829 +0.06(+0.79%)
Jun 17, 2011 7.614 7.634 7.430 7.483 10,033,700 -0.04(-0.53%)
Jun 16, 2011 7.608 7.621 7.420 7.522 8,517,145 -0.13(-1.72%)
Jun 15, 2011 7.667 7.759 7.568 7.654 10,058,678 -0.09(-1.19%)
Jun 14, 2011 7.707 7.772 7.634 7.746 6,270,810 +0.15(+1.99%)
Jun 13, 2011 7.575 7.746 7.542 7.595 9,491,845 +0.02(+0.26%)
Jun 10, 2011 7.812 7.812 7.555 7.575 15,359,591 -0.26(-3.36%)
Jun 09, 2011 7.384 7.904 7.364 7.838 24,917,888 +0.47(+6.44%)
Jun 08, 2011 7.450 7.483 7.338 7.364 19,571,010 -0.11(-1.41%)
Jun 07, 2011 7.397 7.483 7.371 7.469 12,099,316 +0.10(+1.33%)
Jun 06, 2011 7.456 7.522 7.351 7.371 9,797,536 -0.10(-1.32%)
Jun 03, 2011 7.404 7.496 7.299 7.469 13,133,657 -0.09(-1.21%)
May 24, 2011 7.705 7.725 7.522 7.561 8,743,184 -0.14(-1.79%)
May 23, 2011 7.653 7.758 7.640 7.699 11,014,559 -0.09(-1.18%)
May 20, 2011 7.797 7.895 7.695 7.790 12,954,425 +0.01(+0.17%)
May 19, 2011 7.679 7.830 7.653 7.777 11,284,504 +0.10(+1.37%)
May 18, 2011 7.319 7.679 7.312 7.673 17,191,668 +0.37(+5.02%)
May 17, 2011 7.273 7.351 7.194 7.306 11,368,550 -0.01(-0.18%)
May 16, 2011 7.483 7.509 7.293 7.319 13,541,467 -0.26(-3.37%)
May 13, 2011 7.483 7.620 7.453 7.574 14,745,926 +0.11(+1.49%)
May 12, 2011 7.338 7.515 7.266 7.463 11,805,444 +0.12(+1.70%)
May 11, 2011 7.410 7.450 7.227 7.338 11,092,692 -0.07(-0.88%)
May 10, 2011 7.338 7.443 7.319 7.404 15,294,890 +0.09(+1.25%)
May 09, 2011 7.443 7.499 7.273 7.312 11,999,019 -0.10(-1.41%)
May 06, 2011 7.469 7.548 7.371 7.417 12,250,371 +0.07(+0.89%)
May 05, 2011 7.338 7.476 7.289 7.351 10,192,667 -0.03(-0.44%)
May 04, 2011 7.496 7.533 7.299 7.384 13,807,133 -0.12(-1.57%)
May 03, 2011 7.463 7.548 7.384 7.502 20,917,762 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.