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

Interpublic GroupCompanies (NY: IPG )

29.83 -0.24 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2012 7.801 7.901 7.754 7.861 14,185,212 +0.05(+0.68%)
Apr 27, 2012 7.834 7.848 7.694 7.808 13,418,288 -0.02(-0.26%)
Apr 26, 2012 7.661 7.914 7.588 7.828 21,694,374 +0.43(+5.85%)
Apr 25, 2012 7.315 7.408 7.288 7.395 10,723,618 +0.15(+2.11%)
Apr 24, 2012 7.115 7.268 7.115 7.242 9,500,350 +0.11(+1.59%)
Apr 23, 2012 7.155 7.175 7.089 7.129 5,608,512 -0.11(-1.47%)
Apr 20, 2012 7.268 7.302 7.202 7.235 5,279,863 +0.01(+0.09%)
Apr 19, 2012 7.182 7.242 7.109 7.229 9,786,281 +0.03(+0.37%)
Apr 18, 2012 7.282 7.282 7.175 7.202 5,965,045 -0.11(-1.55%)
Apr 17, 2012 7.235 7.355 7.169 7.315 10,273,702 +0.15(+2.04%)
Apr 16, 2012 7.248 7.262 7.095 7.169 8,631,326 -0.01(-0.09%)
Apr 13, 2012 7.288 7.322 7.162 7.175 9,988,189 -0.15(-2.00%)
Apr 12, 2012 7.288 7.375 7.215 7.322 7,524,913 +0.19(+2.71%)
Apr 11, 2012 7.115 7.155 7.042 7.129 7,809,279 +0.12(+1.71%)
Apr 10, 2012 7.142 7.248 7.002 7.009 14,152,661 -0.16(-2.23%)
Apr 09, 2012 7.122 7.202 7.095 7.169 7,770,964 -0.11(-1.55%)
Apr 05, 2012 7.288 7.358 7.255 7.282 5,587,641 -0.02(-0.27%)
Apr 04, 2012 7.288 7.342 7.229 7.302 7,437,121 -0.08(-1.08%)
Apr 03, 2012 7.395 7.508 7.322 7.382 13,708,383 -0.05(-0.63%)
Apr 02, 2012 7.568 7.568 7.408 7.428 14,053,062 -0.17(-2.19%)
Mar 30, 2012 7.581 7.615 7.322 7.595 16,913,954 +0.03(+0.44%)
Mar 29, 2012 7.648 7.648 7.495 7.561 7,116,569 -0.11(-1.39%)
Mar 28, 2012 7.721 7.771 7.601 7.668 8,113,473 -0.09(-1.20%)
Mar 27, 2012 7.694 7.788 7.684 7.761 11,406,286 +0.09(+1.22%)
Mar 26, 2012 7.688 7.708 7.628 7.668 8,877,655 +0.10(+1.32%)
Mar 23, 2012 7.628 7.841 7.495 7.568 12,884,586 -0.03(-0.44%)
Mar 22, 2012 7.601 7.684 7.558 7.601 10,349,268 -0.07(-0.87%)
Mar 21, 2012 7.761 7.788 7.661 7.668 13,022,313 -0.08(-1.03%)
Mar 20, 2012 7.887 7.907 7.714 7.748 12,188,723 -0.21(-2.68%)
Mar 19, 2012 7.874 7.967 7.814 7.961 6,882,005 +0.11(+1.36%)
Mar 16, 2012 7.894 7.907 7.808 7.854 9,173,081 -0.02(-0.25%)
Mar 15, 2012 7.901 7.907 7.814 7.874 7,321,955 -0.03(-0.42%)
Mar 14, 2012 7.947 7.967 7.828 7.907 9,374,708 -0.06(-0.75%)
Mar 13, 2012 7.914 7.987 7.851 7.967 8,502,465 +0.09(+1.18%)
Mar 12, 2012 7.821 7.927 7.821 7.874 5,494,553 +0.02(+0.25%)
Mar 09, 2012 7.848 7.901 7.734 7.854 6,861,162 +0.02(+0.25%)
Mar 08, 2012 7.661 7.848 7.661 7.834 8,139,482 +0.23(+3.06%)
Mar 07, 2012 7.601 7.701 7.575 7.601 5,966,808 +0.06(+0.79%)
Mar 06, 2012 7.654 7.694 7.541 7.541 11,007,913 -0.19(-2.48%)
Mar 05, 2012 7.661 7.747 7.654 7.733 5,854,872 +0.07(+0.95%)
Mar 02, 2012 7.727 7.813 7.634 7.661 8,232,362 -0.05(-0.60%)
Mar 01, 2012 7.786 7.813 7.700 7.707 11,109,106 -0.05(-0.68%)
Feb 29, 2012 7.773 7.872 7.727 7.760 10,122,959 -0.01(-0.09%)
Feb 28, 2012 7.813 7.819 7.700 7.766 12,051,974 -0.05(-0.68%)
Feb 27, 2012 7.674 7.866 7.641 7.819 13,421,870 +0.13(+1.64%)
Feb 24, 2012 7.396 7.727 7.283 7.694 24,962,216 +0.47(+6.51%)
Feb 23, 2012 7.151 7.363 7.121 7.224 12,427,485 +0.05(+0.74%)
Feb 22, 2012 7.151 7.277 7.151 7.171 4,869,230 -0.06(-0.82%)
Feb 21, 2012 7.197 7.250 7.171 7.230 5,491,980 +0.06(+0.83%)
Feb 17, 2012 7.270 7.283 7.137 7.171 6,252,654 -0.07(-0.91%)
Feb 16, 2012 7.171 7.243 7.075 7.237 5,649,063 +0.08(+1.11%)
Feb 15, 2012 7.137 7.230 7.094 7.157 8,992,002 +0.07(+1.03%)
Feb 14, 2012 7.131 7.144 7.018 7.085 7,945,360 -0.03(-0.47%)
Feb 13, 2012 7.177 7.214 7.091 7.118 13,385,466 +0.01(+0.19%)
Feb 10, 2012 7.078 7.131 7.038 7.104 6,106,105 -0.05(-0.74%)
Feb 09, 2012 7.190 7.204 7.085 7.157 7,870,935 -0.03(-0.37%)
Feb 08, 2012 7.184 7.243 7.091 7.184 5,623,635 -0.01(-0.18%)
Feb 07, 2012 7.171 7.250 7.124 7.197 4,348,482 -0.01(-0.09%)
Feb 06, 2012 7.131 7.217 7.104 7.204 4,741,765 +0.01(+0.18%)
Feb 03, 2012 7.111 7.197 7.078 7.190 5,741,097 +0.18(+2.55%)
Feb 02, 2012 7.058 7.085 6.959 7.012 6,947,414 +0.01(+0.09%)
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.