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

Interpublic GroupCompanies (NY: IPG )

30.23 -0.05 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 30, 2004 10.83 10.88 10.77 10.79 4,475,565 -0.07(-0.66%)
Jan 29, 2004 10.92 10.94 10.75 10.86 4,649,896 +0.05(+0.48%)
Jan 28, 2004 10.89 11.00 10.76 10.81 5,624,125 -0.08(-0.78%)
Jan 27, 2004 10.87 10.95 10.83 10.89 5,211,526 +0.00(+0.00%)
Jan 26, 2004 10.98 10.99 10.79 10.89 3,017,288 -0.09(-0.83%)
Jan 23, 2004 10.99 11.02 10.88 10.98 4,003,323 +0.02(+0.18%)
Jan 22, 2004 10.96 11.09 10.89 10.96 4,115,250 +0.07(+0.60%)
Jan 21, 2004 10.88 10.96 10.74 10.90 2,747,282 +0.02(+0.18%)
Jan 20, 2004 11.07 11.07 10.69 10.88 3,794,340 -0.20(-1.77%)
Jan 16, 2004 10.97 11.13 10.92 11.07 3,877,289 +0.13(+1.19%)
Jan 15, 2004 10.79 11.03 10.63 10.94 4,771,483 +0.15(+1.39%)
Jan 14, 2004 10.58 10.87 10.58 10.79 4,708,773 +0.18(+1.66%)
Jan 13, 2004 10.73 10.94 10.60 10.62 8,808,078 -0.14(-1.27%)
Jan 12, 2004 10.74 10.79 10.64 10.75 4,990,738 +0.05(+0.49%)
Jan 09, 2004 10.82 11.09 10.68 10.70 6,195,261 -0.16(-1.44%)
Jan 08, 2004 10.81 10.98 10.81 10.86 6,137,764 +0.05(+0.48%)
Jan 07, 2004 10.86 10.86 10.68 10.81 9,977,643 +0.20(+1.91%)
Jan 06, 2004 10.24 10.72 10.14 10.60 15,994,740 +0.33(+3.24%)
Jan 05, 2004 10.19 10.34 10.17 10.27 5,652,030 +0.15(+1.48%)
Jan 02, 2004 10.21 10.29 10.04 10.12 2,951,205 -0.05(-0.51%)
Dec 31, 2003 10.12 10.19 10.06 10.17 3,422,220 +0.06(+0.58%)
Dec 30, 2003 9.979 10.14 9.979 10.12 2,940,472 +0.05(+0.52%)
Dec 29, 2003 9.829 10.19 9.803 10.06 5,182,548 +0.32(+3.28%)
Dec 26, 2003 9.777 9.848 9.672 9.744 815,843 -0.03(-0.33%)
Dec 24, 2003 9.914 9.914 9.731 9.777 1,698,537 -0.16(-1.64%)
Dec 23, 2003 9.979 10.00 9.868 9.940 2,900,147 -0.07(-0.72%)
Dec 22, 2003 10.08 10.10 9.881 10.01 3,647,761 -0.07(-0.65%)
Dec 19, 2003 9.914 10.10 9.790 10.08 10,798,853 +0.26(+2.66%)
Dec 18, 2003 9.627 9.777 9.496 9.816 11,522,548 +0.28(+2.94%)
Dec 17, 2003 8.981 9.607 8.961 9.535 37,485,580 +0.55(+6.17%)
Dec 16, 2003 9.007 9.059 8.837 8.981 8,434,117 -0.08(-0.86%)
Dec 15, 2003 9.346 9.346 9.014 9.059 6,749,532 -0.28(-3.00%)
Dec 12, 2003 9.294 9.359 9.242 9.340 3,720,898 +0.09(+0.99%)
Dec 11, 2003 8.968 9.314 8.968 9.248 3,079,538 +0.23(+2.60%)
Dec 10, 2003 9.131 9.209 8.935 9.014 4,437,387 -0.13(-1.43%)
Dec 09, 2003 9.229 9.522 9.131 9.144 14,574,795 -0.12(-1.27%)
Dec 08, 2003 9.418 9.444 9.235 9.261 4,043,647 -0.20(-2.14%)
Dec 05, 2003 9.294 9.496 9.268 9.464 3,348,164 +0.12(+1.33%)
Dec 04, 2003 9.392 9.437 9.287 9.340 3,037,220 -0.05(-0.56%)
Dec 03, 2003 9.522 9.627 9.385 9.392 1,721,689 -0.07(-0.69%)
Dec 02, 2003 9.946 9.946 9.424 9.457 6,857,473 +0.08(+0.90%)
Dec 01, 2003 9.287 9.405 9.287 9.372 2,824,251 +0.08(+0.84%)
Nov 28, 2003 9.190 9.333 9.177 9.294 1,383,914 +0.12(+1.35%)
Nov 26, 2003 9.307 9.307 9.085 9.170 3,456,258 -0.08(-0.92%)
Nov 25, 2003 9.327 9.444 9.327 9.255 4,685,620 -0.01(-0.14%)
Nov 24, 2003 9.457 9.587 9.196 9.268 5,005,917 -0.07(-0.70%)
Nov 21, 2003 9.248 9.411 9.274 9.333 1,830,243 +0.08(+0.92%)
Nov 20, 2003 9.274 9.477 9.216 9.248 4,122,917 -0.35(-3.67%)
Nov 19, 2003 9.581 9.718 9.516 9.601 3,092,724 +0.02(+0.20%)
Nov 18, 2003 9.627 9.764 9.574 9.581 2,206,197 -0.08(-0.88%)
Nov 17, 2003 9.777 9.829 9.574 9.666 2,557,159 -0.15(-1.53%)
Nov 14, 2003 9.809 9.979 9.757 9.816 1,980,962 +0.01(+0.13%)
Nov 13, 2003 10.01 10.02 9.790 9.803 7,940,563 -0.36(-3.53%)
Nov 12, 2003 10.23 10.25 9.953 10.16 5,221,186 -0.05(-0.45%)
Nov 11, 2003 10.04 10.37 9.783 10.21 5,127,811 +0.17(+1.69%)
Nov 10, 2003 10.70 10.70 10.03 10.04 6,184,068 -0.67(-6.22%)
Nov 07, 2003 10.44 10.76 10.39 10.70 5,387,697 +0.40(+3.86%)
Nov 06, 2003 10.19 10.27 10.05 10.30 2,766,601 +0.12(+1.15%)
Nov 05, 2003 9.744 10.30 9.927 10.19 5,055,441 +0.35(+3.58%)
Nov 04, 2003 9.744 9.887 9.646 9.835 3,410,107 +0.01(+0.13%)
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.