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

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2012 7.046 7.133 6.862 6.906 9,215,702 -0.08(-1.15%)
Jan 30, 2012 6.758 7.033 6.725 6.986 10,175,699 +0.17(+2.45%)
Jan 27, 2012 6.819 6.922 6.805 6.819 7,713,585 -0.03(-0.49%)
Jan 26, 2012 7.046 7.059 6.805 6.852 11,280,596 -0.16(-2.29%)
Jan 25, 2012 6.972 7.046 6.865 7.012 7,304,616 +0.03(+0.48%)
Jan 24, 2012 6.765 7.019 6.752 6.979 9,013,923 -0.01(-0.10%)
Jan 23, 2012 7.019 7.073 6.906 6.986 6,666,536 -0.05(-0.67%)
Jan 20, 2012 7.160 7.166 6.986 7.033 8,246,017 -0.10(-1.41%)
Jan 19, 2012 7.086 7.166 7.039 7.133 10,858,964 +0.05(+0.76%)
Jan 18, 2012 7.126 7.220 7.006 7.079 12,675,237 -0.07(-0.94%)
Jan 17, 2012 7.153 7.200 7.106 7.146 9,867,087 +0.11(+1.52%)
Jan 13, 2012 7.019 7.086 6.946 7.039 9,704,423 -0.04(-0.57%)
Jan 12, 2012 6.986 7.099 6.977 7.079 13,019,391 +0.09(+1.24%)
Jan 11, 2012 7.053 7.073 6.875 6.992 14,781,708 -0.09(-1.23%)
Jan 10, 2012 7.039 7.103 6.959 7.079 9,999,305 +0.11(+1.63%)
Jan 09, 2012 6.952 7.039 6.909 6.966 9,678,454 +0.06(+0.87%)
Jan 06, 2012 6.845 6.972 6.825 6.906 6,177,174 +0.05(+0.68%)
Jan 05, 2012 6.779 6.919 6.718 6.859 8,423,358 +0.06(+0.89%)
Jan 04, 2012 6.758 6.832 6.685 6.799 9,048,411 +0.29(+4.52%)
Dec 30, 2011 6.478 6.538 6.478 6.504 4,969,503 +0.03(+0.41%)
Dec 29, 2011 6.391 6.511 6.324 6.478 3,360,782 +0.15(+2.32%)
Dec 28, 2011 6.498 6.508 6.311 6.331 4,159,736 -0.15(-2.27%)
Dec 27, 2011 6.418 6.598 6.418 6.478 4,394,962 +0.00(+0.00%)
Dec 23, 2011 6.431 6.478 6.351 6.478 3,083,042 +0.19(+2.98%)
Dec 21, 2011 6.317 6.331 6.090 6.291 9,098,311 +0.02(+0.32%)
Dec 20, 2011 6.184 6.344 6.123 6.270 9,763,539 +0.23(+3.88%)
Dec 19, 2011 6.117 6.143 5.996 6.036 7,255,961 -0.04(-0.66%)
Dec 16, 2011 6.137 6.184 6.030 6.077 12,333,641 +0.00(+0.00%)
Dec 15, 2011 6.070 6.157 6.016 6.077 6,865,055 +0.13(+2.13%)
Dec 14, 2011 6.123 6.170 5.903 5.950 9,797,506 -0.28(-4.51%)
Dec 13, 2011 6.377 6.424 6.170 6.230 8,252,461 -0.09(-1.48%)
Dec 12, 2011 6.264 6.344 6.137 6.324 12,792,978 -0.08(-1.25%)
Dec 09, 2011 6.224 6.464 6.210 6.404 5,202,878 +0.21(+3.46%)
Dec 08, 2011 6.397 6.498 6.163 6.190 8,244,892 -0.25(-3.94%)
Dec 07, 2011 6.397 6.504 6.257 6.444 6,789,535 +0.01(+0.10%)
Dec 06, 2011 6.524 6.545 6.357 6.438 6,413,597 -0.09(-1.33%)
Dec 05, 2011 6.524 6.685 6.478 6.524 14,029,207 +0.15(+2.31%)
Dec 02, 2011 6.471 6.498 6.357 6.377 8,292,456 +0.01(+0.21%)
Dec 01, 2011 6.244 6.438 6.197 6.364 9,772,379 +0.09(+1.49%)
Nov 30, 2011 6.257 6.297 6.097 6.270 11,545,533 +0.36(+6.11%)
Nov 29, 2011 5.869 6.016 5.829 5.909 7,947,730 +0.07(+1.26%)
Nov 28, 2011 5.862 5.982 5.779 5.836 10,460,858 +0.25(+4.52%)
Nov 25, 2011 5.497 5.697 5.491 5.584 4,360,124 +0.06(+1.08%)
Nov 23, 2011 5.690 5.743 5.524 5.524 8,350,980 -0.29(-4.91%)
Nov 22, 2011 5.882 5.942 5.763 5.809 6,299,536 -0.08(-1.35%)
Nov 21, 2011 5.796 5.922 5.776 5.889 7,340,235 -0.06(-1.00%)
Nov 18, 2011 6.155 6.155 5.942 5.949 8,787,976 -0.16(-2.61%)
Nov 17, 2011 6.214 6.264 6.055 6.108 8,579,431 -0.14(-2.23%)
Nov 16, 2011 6.161 6.380 6.155 6.248 11,098,472 -0.01(-0.11%)
Nov 15, 2011 6.228 6.311 6.128 6.254 6,574,917 -0.01(-0.11%)
Nov 14, 2011 6.294 6.354 6.175 6.261 5,599,437 -0.10(-1.57%)
Nov 11, 2011 6.307 6.410 6.271 6.360 7,668,291 +0.17(+2.79%)
Nov 10, 2011 6.267 6.327 6.121 6.188 10,610,206 +0.02(+0.32%)
Nov 09, 2011 6.234 6.321 6.102 6.168 15,477,417 -0.28(-4.33%)
Nov 08, 2011 6.506 6.520 6.314 6.447 9,608,341 +0.01(+0.10%)
Nov 07, 2011 6.427 6.490 6.357 6.440 10,093,025 +0.01(+0.21%)
Nov 04, 2011 6.341 6.500 6.327 6.427 10,659,141 -0.03(-0.41%)
Nov 03, 2011 6.274 6.473 6.102 6.453 14,621,047 +0.25(+3.96%)
Nov 02, 2011 6.095 6.267 6.055 6.208 11,070,854 +0.23(+3.89%)
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.