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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 9.783 9.881 9.633 9.764 1,047,211 -0.02(-0.20%)
Nov 27, 2002 9.470 9.855 9.457 9.783 3,633,349 +0.33(+3.45%)
Nov 26, 2002 9.587 9.672 9.424 9.457 2,497,669 -0.10(-1.02%)
Nov 25, 2002 9.457 9.646 9.385 9.555 2,836,977 +0.10(+1.03%)
Nov 22, 2002 9.659 9.685 9.431 9.457 3,907,648 -0.27(-2.75%)
Nov 21, 2002 9.111 9.770 9.033 9.724 4,597,612 +0.61(+6.73%)
Nov 20, 2002 8.609 9.274 8.498 9.111 7,236,800 -0.16(-1.69%)
Nov 19, 2002 9.327 9.424 9.046 9.268 3,455,032 -0.06(-0.63%)
Nov 18, 2002 8.883 9.398 8.883 9.327 3,711,698 +0.52(+5.93%)
Nov 15, 2002 8.348 8.818 8.348 8.805 5,670,582 +0.07(+0.82%)
Nov 14, 2002 8.381 9.040 8.361 8.733 8,298,577 +0.53(+6.44%)
Nov 13, 2002 8.381 8.407 8.100 8.205 3,708,632 -0.23(-2.78%)
Nov 12, 2002 8.303 8.596 8.250 8.440 2,893,708 +0.08(+1.01%)
Nov 11, 2002 8.713 8.713 7.859 8.355 5,101,439 -0.36(-4.12%)
Nov 08, 2002 8.753 9.000 8.570 8.713 3,890,629 -0.14(-1.62%)
Nov 07, 2002 9.000 9.000 8.694 8.857 1,990,008 -0.27(-3.00%)
Nov 06, 2002 8.903 9.203 8.805 9.131 3,478,337 +0.12(+1.38%)
Nov 05, 2002 9.000 9.033 8.642 9.007 2,788,373 +0.00(+0.00%)
Nov 04, 2002 8.544 9.424 8.492 9.007 5,284,509 +0.67(+7.98%)
Nov 01, 2002 7.813 8.440 7.794 8.342 4,449,346 +0.53(+6.85%)
Oct 31, 2002 8.153 8.153 7.807 7.807 3,968,211 +0.08(+1.01%)
Oct 30, 2002 7.846 7.879 7.592 7.729 3,601,304 -0.10(-1.25%)
Oct 29, 2002 7.911 7.911 7.631 7.827 5,952,547 -0.10(-1.23%)
Oct 28, 2002 8.218 8.413 7.827 7.924 5,695,421 -0.16(-2.02%)
Oct 25, 2002 8.642 8.740 7.572 8.087 7,754,886 -0.77(-8.69%)
Oct 24, 2002 8.740 9.164 8.381 8.857 8,911,726 +0.24(+2.80%)
Oct 23, 2002 7.892 8.687 7.729 8.616 7,181,909 +0.57(+7.14%)
Oct 22, 2002 7.174 8.127 7.168 8.042 5,028,302 +0.56(+7.50%)
Oct 21, 2002 7.240 7.481 7.011 7.481 6,170,576 +0.14(+1.96%)
Oct 18, 2002 7.468 7.592 7.174 7.337 8,763,153 -0.12(-1.66%)
Oct 17, 2002 7.174 7.631 6.424 7.461 39,478,656 -3.15(-29.69%)
Oct 14, 2002 10.10 10.76 9.940 10.61 2,659,427 +0.51(+5.04%)
Oct 11, 2002 9.966 10.53 9.927 10.10 2,674,299 +0.36(+3.68%)
Oct 10, 2002 9.072 9.816 9.000 9.744 3,396,461 +0.76(+8.42%)
Oct 09, 2002 9.066 9.294 8.935 8.987 4,690,680 -0.37(-3.97%)
Oct 08, 2002 9.209 9.450 8.903 9.359 4,430,794 +0.22(+2.35%)
Oct 07, 2002 9.529 9.783 9.131 9.144 4,643,149 -0.35(-3.71%)
Oct 04, 2002 10.08 10.10 9.392 9.496 5,576,287 -0.21(-2.15%)
Oct 03, 2002 10.40 10.50 9.620 9.705 9,049,565 -0.35(-3.44%)
Oct 02, 2002 10.92 10.95 9.979 10.05 7,098,347 -1.00(-9.09%)
Oct 01, 2002 10.56 11.38 10.31 11.05 4,145,762 +0.72(+6.94%)
Sep 30, 2002 10.44 10.70 10.33 10.34 4,145,762 -0.31(-2.88%)
Sep 27, 2002 11.25 11.36 10.55 10.64 3,532,461 -0.71(-6.26%)
Sep 26, 2002 10.68 11.45 10.68 11.35 4,070,173 +0.69(+6.48%)
Sep 25, 2002 10.40 10.83 10.27 10.66 2,610,669 +0.39(+3.81%)
Sep 24, 2002 10.37 10.50 10.23 10.27 3,472,357 -0.27(-2.60%)
Sep 23, 2002 10.34 10.60 10.27 10.55 4,198,199 +0.18(+1.76%)
Sep 20, 2002 10.30 10.50 10.30 10.36 4,496,417 +0.03(+0.32%)
Sep 19, 2002 10.86 10.94 10.27 10.33 6,411,143 -0.93(-8.28%)
Sep 18, 2002 11.35 11.45 10.86 11.26 1,932,205 -0.21(-1.82%)
Sep 17, 2002 11.74 11.90 11.34 11.47 1,786,392 -0.10(-0.90%)
Sep 16, 2002 11.65 11.80 11.41 11.58 1,681,825 -0.09(-0.78%)
Sep 13, 2002 11.87 11.87 11.49 11.67 2,847,557 -0.22(-1.87%)
Sep 12, 2002 12.26 12.27 11.75 11.89 1,536,779 -0.37(-3.03%)
Sep 11, 2002 12.36 12.47 12.25 12.26 1,651,313 +0.03(+0.27%)
Sep 10, 2002 12.13 12.46 11.90 12.23 1,916,259 +0.08(+0.70%)
Sep 09, 2002 11.84 12.20 11.52 12.14 1,813,991 +0.11(+0.92%)
Sep 06, 2002 11.67 12.16 11.58 12.03 2,327,631 +0.63(+5.49%)
Sep 05, 2002 11.26 11.60 10.83 11.41 2,886,195 +0.14(+1.27%)
Sep 04, 2002 11.15 11.28 10.81 11.26 3,771,955 +0.05(+0.46%)
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.