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

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 3.995 4.226 3.982 4.127 15,438,189 +0.13(+3.30%)
Apr 29, 2009 3.916 4.100 3.863 3.995 14,346,787 +0.12(+3.06%)
Apr 28, 2009 3.988 3.988 3.744 3.876 15,297,472 +0.22(+6.14%)
Apr 27, 2009 3.646 3.738 3.566 3.652 13,810,212 +0.00(+0.00%)
Apr 24, 2009 3.454 3.718 3.454 3.652 8,819,541 +0.21(+6.13%)
Apr 23, 2009 3.468 3.547 3.359 3.441 11,833,314 -0.03(-0.76%)
Apr 22, 2009 3.527 3.626 3.448 3.468 15,121,539 -0.11(-2.95%)
Apr 21, 2009 3.461 3.698 3.454 3.573 10,812,112 +0.09(+2.46%)
Apr 20, 2009 3.646 3.685 3.461 3.487 5,523,145 -0.24(-6.54%)
Apr 17, 2009 3.566 3.784 3.560 3.731 13,533,212 +0.20(+5.79%)
Apr 16, 2009 3.309 3.553 3.263 3.527 18,998,402 +0.23(+7.00%)
Apr 15, 2009 3.402 3.421 3.257 3.296 13,185,005 -0.13(-3.66%)
Apr 14, 2009 3.355 3.494 3.355 3.421 18,041,022 +0.02(+0.58%)
Apr 13, 2009 3.382 3.441 3.273 3.402 8,730,527 -0.03(-0.77%)
Apr 09, 2009 3.448 3.566 3.303 3.428 9,036,250 +0.13(+4.00%)
Apr 08, 2009 3.191 3.309 3.177 3.296 9,735,440 +0.11(+3.31%)
Apr 07, 2009 3.098 3.296 3.052 3.191 8,809,593 +0.02(+0.62%)
Apr 06, 2009 3.164 3.204 3.032 3.171 7,062,482 -0.02(-0.62%)
Apr 03, 2009 3.210 3.257 3.125 3.191 8,263,353 -0.02(-0.62%)
Apr 02, 2009 3.006 3.290 2.980 3.210 12,917,024 +0.28(+9.44%)
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.