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: 7:00 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, 2009 2.382 2.408 2.160 2.173 0 -0.16(-6.98%)
Jan 29, 2009 2.447 2.488 2.317 2.336 10,374,924 -0.14(-5.54%)
Jan 28, 2009 2.245 2.519 2.225 2.473 14,040,248 +0.26(+11.80%)
Jan 27, 2009 2.199 2.356 2.199 2.212 9,552,561 +0.01(+0.59%)
Jan 26, 2009 2.297 2.323 2.173 2.199 9,986,002 -0.08(-3.71%)
Jan 23, 2009 2.108 2.362 2.075 2.284 10,599,585 +0.08(+3.86%)
Jan 22, 2009 2.356 2.375 2.154 2.199 15,699,472 -0.12(-5.07%)
Jan 21, 2009 2.258 2.349 2.147 2.317 14,469,602 +0.07(+2.90%)
Jan 20, 2009 2.486 2.486 2.232 2.251 10,120,634 -0.25(-9.92%)
Jan 16, 2009 2.401 2.506 2.343 2.499 10,855,405 +0.13(+5.51%)
Jan 15, 2009 2.349 2.460 2.219 2.369 13,719,270 -0.03(-1.36%)
Jan 14, 2009 2.375 2.454 2.304 2.401 11,669,281 -0.02(-0.81%)
Jan 13, 2009 2.519 2.630 2.408 2.421 9,628,665 -0.10(-3.89%)
Jan 12, 2009 2.656 2.663 2.480 2.519 7,440,431 -0.14(-5.39%)
Jan 09, 2009 2.819 2.871 2.623 2.663 7,379,887 -0.16(-5.56%)
Jan 08, 2009 2.702 2.937 2.617 2.819 14,153,077 +0.07(+2.37%)
Jan 07, 2009 2.767 2.891 2.630 2.754 11,303,604 -0.07(-2.54%)
Jan 06, 2009 2.682 2.924 2.656 2.826 10,757,848 +0.25(+9.90%)
Jan 05, 2009 2.734 2.839 2.552 2.571 11,002,604 -0.22(-7.94%)
Jan 02, 2009 2.643 2.800 2.565 2.793 0 +0.21(+8.08%)
Jan 01, 2009 2.401 2.617 2.401 2.584 0 +0.00(+0.00%)
Dec 31, 2008 2.401 2.617 2.401 2.584 4,704,833 +0.18(+7.61%)
Dec 30, 2008 2.271 2.421 2.258 2.401 9,547,688 +0.10(+4.25%)
Dec 29, 2008 2.375 2.408 2.245 2.304 5,464,258 -0.10(-4.34%)
Dec 26, 2008 2.447 2.460 2.356 2.408 3,309,998 -0.03(-1.34%)
Dec 24, 2008 2.447 2.499 2.415 2.441 2,565,478 +0.00(+0.00%)
Dec 23, 2008 2.473 2.584 2.428 2.441 5,405,396 -0.03(-1.32%)
Dec 22, 2008 2.773 2.773 2.460 2.473 8,142,303 -0.25(-9.33%)
Dec 19, 2008 2.702 2.884 2.617 2.728 12,120,081 +0.05(+1.95%)
Dec 18, 2008 2.852 2.852 2.656 2.676 9,673,744 -0.08(-3.07%)
Dec 17, 2008 2.682 2.904 2.610 2.760 15,317,109 +0.08(+2.92%)
Dec 16, 2008 2.591 2.682 2.512 2.682 11,997,453 +0.18(+7.31%)
Dec 15, 2008 2.480 2.560 2.388 2.499 11,979,317 +0.04(+1.59%)
Dec 12, 2008 2.219 2.473 2.114 2.460 15,431,589 +0.16(+7.10%)
Dec 11, 2008 2.473 2.473 2.284 2.297 7,264,108 -0.23(-9.28%)
Dec 10, 2008 2.597 2.597 2.356 2.532 9,574,483 +0.05(+1.84%)
Dec 09, 2008 2.571 2.617 2.454 2.486 9,084,024 -0.12(-4.75%)
Dec 08, 2008 2.708 2.777 2.421 2.610 11,928,367 +0.20(+8.11%)
Dec 05, 2008 2.369 2.467 2.251 2.415 18,846,686 -0.10(-3.90%)
Dec 04, 2008 2.708 2.773 2.434 2.512 8,263,930 -0.26(-9.41%)
Dec 03, 2008 2.623 2.773 2.552 2.773 11,253,343 -0.02(-0.70%)
Dec 02, 2008 2.532 2.813 2.525 2.793 11,484,149 +0.31(+12.34%)
Dec 01, 2008 2.584 2.663 2.408 2.486 10,628,211 -0.18(-6.85%)
Nov 28, 2008 2.930 2.982 2.669 2.669 5,457,165 -0.19(-6.62%)
Nov 26, 2008 2.721 3.080 2.695 2.858 12,271,718 +0.07(+2.34%)
Nov 25, 2008 3.263 3.987 2.702 2.793 17,983,288 -0.18(-5.93%)
Nov 24, 2008 2.454 2.989 2.336 2.969 21,663,550 +0.57(+23.98%)
Nov 21, 2008 1.808 2.395 1.808 2.395 22,320,648 +0.38(+18.77%)
Nov 20, 2008 1.742 2.062 1.690 2.016 25,621,888 +0.31(+18.39%)
Nov 19, 2008 2.160 2.206 1.677 1.703 21,297,896 -0.46(-21.15%)
Nov 18, 2008 2.336 2.395 2.127 2.160 13,163,810 -0.21(-8.82%)
Nov 17, 2008 2.493 2.558 2.369 2.369 12,509,827 -0.18(-6.92%)
Nov 14, 2008 2.741 2.773 2.539 2.545 0 -0.28(-9.93%)
Nov 13, 2008 2.512 2.865 2.271 2.826 17,770,064 +0.29(+11.60%)
Nov 12, 2008 2.813 2.891 2.493 2.532 13,654,550 -0.42(-14.35%)
Nov 11, 2008 2.910 3.028 2.787 2.956 8,627,040 -0.01(-0.44%)
Nov 10, 2008 3.230 3.250 2.924 2.969 6,444,446 -0.17(-5.41%)
Nov 07, 2008 3.204 3.276 2.989 3.139 9,270,190 -0.03(-1.03%)
Nov 06, 2008 3.302 3.380 3.139 3.172 11,387,229 -0.18(-5.45%)
Nov 05, 2008 3.654 3.687 3.335 3.354 7,716,848 -0.37(-9.98%)
Nov 04, 2008 3.557 3.752 3.400 3.726 11,213,744 +0.22(+6.13%)
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.