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

Interpublic GroupCompanies (NY: IPG )

30.32 +0.04 (+0.13%)
Streaming Delayed Price Updated: 1:00 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 (%)
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%)
Nov 01, 2011 5.969 6.267 5.922 5.975 22,565,644 -0.32(-5.06%)
Oct 31, 2011 6.493 6.546 6.287 6.294 15,806,799 -0.29(-4.44%)
Oct 28, 2011 6.779 6.971 6.500 6.586 36,889,596 +0.66(+11.21%)
Oct 27, 2011 5.929 5.995 5.816 5.922 23,586,396 +0.21(+3.72%)
Oct 26, 2011 5.663 5.756 5.537 5.710 9,098,589 +0.14(+2.50%)
Oct 25, 2011 5.770 5.770 5.564 5.570 8,589,236 -0.24(-4.11%)
Oct 24, 2011 5.643 5.882 5.604 5.809 8,400,789 +0.21(+3.80%)
Oct 21, 2011 5.604 5.730 5.464 5.597 10,266,062 +0.09(+1.57%)
Oct 20, 2011 5.384 5.570 5.285 5.511 11,770,309 +0.16(+2.98%)
Oct 19, 2011 5.278 5.457 5.192 5.351 12,106,920 +0.05(+0.88%)
Oct 18, 2011 4.953 5.358 4.880 5.305 28,685,568 +0.37(+7.39%)
Oct 17, 2011 5.053 5.205 4.920 4.940 21,285,720 -0.38(-7.12%)
Oct 14, 2011 5.345 5.384 5.199 5.318 10,743,346 +0.08(+1.52%)
Oct 13, 2011 5.398 5.398 5.155 5.238 15,275,168 -0.21(-3.90%)
Oct 12, 2011 5.404 5.517 5.378 5.451 7,686,783 +0.11(+2.11%)
Oct 11, 2011 5.179 5.384 5.119 5.338 8,396,708 +0.13(+2.42%)
Oct 10, 2011 5.185 5.318 5.112 5.212 7,217,824 +0.17(+3.29%)
Oct 07, 2011 5.218 5.265 4.946 5.046 11,084,725 -0.13(-2.44%)
Oct 06, 2011 5.079 5.218 5.026 5.172 13,726,851 +0.12(+2.37%)
Oct 05, 2011 4.960 5.092 4.847 5.053 14,268,097 +0.11(+2.15%)
Oct 04, 2011 4.488 4.956 4.468 4.946 15,970,972 +0.33(+7.19%)
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.