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: 4:10 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 (%)
Mar 31, 2010 5.540 5.606 5.423 5.429 7,574,081 -0.12(-2.12%)
Mar 30, 2010 5.540 5.599 5.443 5.547 6,664,616 +0.01(+0.12%)
Mar 29, 2010 5.469 5.580 5.416 5.540 7,718,559 +0.10(+1.92%)
Mar 26, 2010 5.482 5.589 5.436 5.436 7,939,962 -0.04(-0.72%)
Mar 25, 2010 5.645 5.645 5.456 5.475 6,141,454 -0.09(-1.64%)
Mar 24, 2010 5.697 5.697 5.475 5.566 13,896,703 -0.17(-2.96%)
Mar 23, 2010 5.704 5.788 5.521 5.736 8,419,763 +0.04(+0.69%)
Mar 22, 2010 5.566 5.736 5.501 5.697 7,724,294 +0.08(+1.39%)
Mar 19, 2010 5.664 5.710 5.566 5.619 7,846,131 -0.02(-0.35%)
Mar 18, 2010 5.553 5.671 5.534 5.638 9,314,312 +0.07(+1.17%)
Mar 17, 2010 5.514 5.599 5.495 5.573 8,747,643 +0.07(+1.30%)
Mar 16, 2010 5.456 5.501 5.410 5.501 4,222,922 +0.06(+1.08%)
Mar 15, 2010 5.413 5.449 5.397 5.443 9,820,709 -0.05(-0.95%)
Mar 12, 2010 5.540 5.586 5.433 5.495 13,737,247 -0.07(-1.29%)
Mar 11, 2010 5.586 5.612 5.338 5.566 5,104,755 -0.03(-0.58%)
Mar 10, 2010 5.527 5.645 5.449 5.599 5,588,318 +0.04(+0.70%)
Mar 09, 2010 5.488 5.583 5.462 5.560 8,535,427 +0.01(+0.12%)
Mar 08, 2010 5.514 5.651 5.462 5.553 11,769,779 +0.04(+0.71%)
Mar 05, 2010 5.436 5.583 5.429 5.514 15,678,253 +0.10(+1.93%)
Mar 04, 2010 5.338 5.436 5.299 5.410 9,270,279 +0.07(+1.34%)
Mar 03, 2010 5.351 5.475 5.286 5.338 13,609,653 +0.01(+0.12%)
Mar 02, 2010 5.338 5.462 5.286 5.332 15,880,626 -0.06(-1.09%)
Mar 01, 2010 4.907 5.475 4.907 5.390 39,747,468 +0.50(+10.13%)
Feb 26, 2010 4.496 5.031 4.418 4.894 49,476,968 +0.49(+11.11%)
Feb 25, 2010 4.359 4.418 4.301 4.405 20,525,080 -0.05(-1.03%)
Feb 24, 2010 4.477 4.542 4.411 4.451 13,251,549 -0.02(-0.44%)
Feb 23, 2010 4.614 4.614 4.411 4.470 10,511,530 -0.14(-2.97%)
Feb 22, 2010 4.666 4.686 4.542 4.607 4,918,310 -0.03(-0.70%)
Feb 19, 2010 4.601 4.692 4.581 4.640 4,848,477 +0.01(+0.28%)
Feb 18, 2010 4.555 4.646 4.516 4.627 7,124,384 +0.07(+1.58%)
Feb 17, 2010 4.464 4.581 4.464 4.555 9,074,611 +0.07(+1.60%)
Feb 16, 2010 4.451 4.503 4.418 4.483 6,560,907 +0.10(+2.23%)
Feb 12, 2010 4.372 4.385 4.385 4.385 8,397,758 -0.01(-0.15%)
Feb 11, 2010 4.235 4.411 4.177 4.392 9,589,093 +0.15(+3.54%)
Feb 10, 2010 4.150 4.346 4.131 4.242 12,108,791 +0.07(+1.56%)
Feb 09, 2010 4.203 4.242 4.118 4.177 12,863,247 +0.03(+0.79%)
Feb 08, 2010 4.203 4.248 4.103 4.144 11,066,233 -0.03(-0.63%)
Feb 05, 2010 4.287 4.287 4.053 4.170 16,014,122 -0.01(-0.31%)
Feb 04, 2010 4.327 4.353 4.157 4.183 9,764,572 -0.18(-4.19%)
Feb 03, 2010 4.392 4.490 4.301 4.366 8,052,578 -0.02(-0.45%)
Feb 02, 2010 4.327 4.411 4.255 4.385 9,236,450 +0.08(+1.74%)
Feb 01, 2010 4.255 4.340 4.222 4.310 10,918,287 +0.09(+2.24%)
Jan 29, 2010 4.281 4.314 4.183 4.216 10,372,313 -0.04(-0.92%)
Jan 28, 2010 4.242 4.349 4.212 4.255 8,932,424 +0.03(+0.77%)
Jan 27, 2010 4.314 4.327 4.163 4.222 15,123,064 -0.12(-2.85%)
Jan 26, 2010 4.392 4.451 4.327 4.346 7,204,176 -0.08(-1.77%)
Jan 25, 2010 4.529 4.529 4.411 4.424 5,562,614 -0.05(-1.02%)
Jan 22, 2010 4.562 4.581 4.444 4.470 8,633,395 -0.10(-2.28%)
Jan 21, 2010 4.725 4.783 4.555 4.575 9,400,453 -0.09(-1.96%)
Jan 20, 2010 4.588 4.672 4.535 4.666 7,730,438 +0.02(+0.42%)
Jan 19, 2010 4.686 4.705 4.614 4.646 5,589,901 -0.03(-0.56%)
Jan 15, 2010 4.679 4.672 4.672 4.672 13,376,313 -0.04(-0.83%)
Jan 14, 2010 4.829 4.868 4.659 4.712 17,632,356 -0.10(-2.17%)
Jan 13, 2010 4.770 4.862 4.692 4.816 5,370,159 +0.06(+1.23%)
Jan 12, 2010 4.836 4.836 4.718 4.757 7,095,976 -0.12(-2.41%)
Jan 11, 2010 4.731 4.875 4.712 4.875 8,107,028 +0.13(+2.75%)
Jan 08, 2010 4.744 4.764 4.620 4.744 9,930,947 +0.01(+0.14%)
Jan 07, 2010 4.810 4.862 4.692 4.738 9,504,347 -0.12(-2.55%)
Jan 06, 2010 4.829 4.868 4.777 4.862 8,559,895 +0.00(+0.00%)
Jan 05, 2010 4.920 4.920 4.836 4.862 9,400,631 -0.05(-1.06%)
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.