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 (%)
Jul 31, 2012 6.662 6.743 6.611 6.675 11,835,215 +0.01(+0.20%)
Jul 30, 2012 6.824 6.831 6.540 6.662 15,058,935 -0.18(-2.67%)
Jul 27, 2012 6.777 6.865 6.648 6.844 19,533,616 +0.15(+2.22%)
Jul 26, 2012 6.892 6.912 6.114 6.696 47,730,456 -0.74(-9.92%)
Jul 25, 2012 7.582 7.670 7.419 7.433 14,910,750 -0.13(-1.70%)
Jul 24, 2012 7.663 7.737 7.494 7.561 9,485,799 -0.11(-1.41%)
Jul 23, 2012 7.683 7.785 7.609 7.670 10,581,825 -0.17(-2.16%)
Jul 20, 2012 7.818 7.960 7.785 7.839 10,064,542 +0.02(+0.26%)
Jul 19, 2012 7.812 8.150 7.764 7.818 16,246,256 +0.04(+0.52%)
Jul 18, 2012 7.771 7.866 7.697 7.778 12,389,981 -0.02(-0.26%)
Jul 17, 2012 7.501 7.893 7.494 7.798 22,932,912 +0.37(+4.91%)
Jul 16, 2012 7.210 7.446 7.196 7.433 10,485,003 +0.20(+2.71%)
Jul 13, 2012 7.122 7.244 7.118 7.237 8,713,044 +0.13(+1.81%)
Jul 12, 2012 7.007 7.156 6.980 7.108 10,737,391 +0.06(+0.86%)
Jul 11, 2012 7.135 7.149 6.993 7.047 8,068,219 -0.09(-1.23%)
Jul 10, 2012 7.264 7.345 7.088 7.135 5,565,643 -0.08(-1.12%)
Jul 09, 2012 7.304 7.345 7.196 7.216 5,675,883 -0.12(-1.66%)
Jul 06, 2012 7.440 7.477 7.271 7.338 6,798,230 -0.21(-2.78%)
Jul 05, 2012 7.643 7.670 7.501 7.548 6,074,524 -0.15(-1.93%)
Jul 03, 2012 7.453 7.710 7.446 7.697 6,322,031 +0.23(+3.08%)
Jul 02, 2012 7.358 7.467 7.318 7.467 8,341,013 +0.13(+1.75%)
Jun 29, 2012 7.250 7.365 7.189 7.338 11,172,493 +0.27(+3.83%)
Jun 28, 2012 7.027 7.088 6.953 7.068 5,227,715 -0.03(-0.48%)
Jun 27, 2012 7.000 7.135 6.953 7.101 6,491,056 +0.14(+1.94%)
Jun 26, 2012 6.844 7.000 6.838 6.966 6,429,592 +0.13(+1.88%)
Jun 25, 2012 6.885 6.939 6.780 6.838 8,306,126 -0.14(-2.03%)
Jun 22, 2012 7.061 7.081 6.959 6.980 13,643,239 -0.05(-0.67%)
Jun 21, 2012 7.291 7.298 7.014 7.027 8,208,864 -0.26(-3.53%)
Jun 20, 2012 7.169 7.298 7.105 7.284 8,195,931 +0.11(+1.51%)
Jun 19, 2012 7.068 7.210 7.068 7.176 7,051,118 +0.14(+2.02%)
Jun 18, 2012 7.068 7.081 6.959 7.034 7,014,875 -0.07(-0.95%)
Jun 15, 2012 6.966 7.108 6.939 7.101 9,806,193 +0.11(+1.55%)
Jun 14, 2012 7.041 7.058 6.905 6.993 14,036,231 -0.01(-0.10%)
Jun 13, 2012 7.271 7.277 6.990 7.000 10,818,072 -0.30(-4.17%)
Jun 12, 2012 7.223 7.335 7.142 7.304 6,313,693 +0.11(+1.50%)
Jun 11, 2012 7.365 7.399 7.189 7.196 9,340,949 -0.14(-1.85%)
Jun 08, 2012 7.203 7.338 7.074 7.331 7,088,466 +0.12(+1.69%)
Jun 07, 2012 7.338 7.392 7.196 7.210 8,829,842 -0.02(-0.28%)
Jun 06, 2012 7.007 7.250 6.939 7.230 10,106,455 +0.26(+3.79%)
Jun 05, 2012 6.704 6.966 6.697 6.966 12,676,921 +0.23(+3.39%)
Jun 04, 2012 6.771 6.825 6.643 6.738 8,218,877 -0.03(-0.50%)
Jun 01, 2012 6.865 6.906 6.724 6.771 9,270,388 -0.22(-3.08%)
May 31, 2012 7.154 7.175 6.966 6.986 11,195,950 -0.20(-2.81%)
May 30, 2012 7.309 7.309 7.161 7.188 6,608,898 -0.20(-2.73%)
May 29, 2012 7.282 7.423 7.255 7.390 7,981,282 +0.17(+2.33%)
May 25, 2012 7.262 7.276 7.188 7.222 6,194,516 -0.03(-0.46%)
May 24, 2012 7.262 7.282 7.175 7.255 5,844,637 +0.01(+0.19%)
May 23, 2012 7.161 7.259 7.087 7.242 9,374,913 +0.03(+0.47%)
May 22, 2012 7.215 7.276 7.161 7.208 10,445,499 +0.01(+0.09%)
May 21, 2012 7.033 7.208 6.912 7.202 17,212,762 -0.03(-0.37%)
May 18, 2012 7.376 7.423 7.202 7.228 9,489,545 -0.09(-1.19%)
May 17, 2012 7.491 7.504 7.309 7.316 8,540,173 -0.17(-2.33%)
May 16, 2012 7.618 7.666 7.484 7.491 7,432,545 -0.09(-1.24%)
May 15, 2012 7.618 7.692 7.544 7.585 7,409,362 -0.07(-0.97%)
May 14, 2012 7.672 7.716 7.571 7.659 6,479,091 -0.14(-1.81%)
May 11, 2012 7.746 7.928 7.733 7.800 8,666,643 -0.03(-0.34%)
May 10, 2012 7.733 7.877 7.679 7.827 10,065,130 +0.17(+2.28%)
May 09, 2012 7.423 7.706 7.423 7.652 7,794,391 +0.09(+1.25%)
May 08, 2012 7.605 7.632 7.457 7.558 16,634,590 -0.13(-1.75%)
May 07, 2012 7.679 7.787 7.672 7.692 7,151,373 -0.04(-0.52%)
May 04, 2012 7.827 7.874 7.692 7.733 5,720,001 -0.17(-2.21%)
May 03, 2012 8.008 8.035 7.881 7.908 7,279,224 -0.09(-1.18%)
May 02, 2012 7.995 8.015 7.874 8.002 8,617,996 -0.04(-0.50%)
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.