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

Interpublic GroupCompanies (NY: IPG )

30.45 -0.27 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2010 5.547 5.612 5.482 5.560 113,468 +0.02(+0.35%)
Aug 30, 2010 5.651 5.684 5.498 5.540 13,195,193 -0.16(-2.75%)
Aug 27, 2010 5.671 5.744 5.580 5.697 15,710,438 +0.19(+3.44%)
Aug 26, 2010 5.508 5.645 5.495 5.508 1,225 -0.07(-1.29%)
Aug 25, 2010 5.436 5.606 5.403 5.580 6,950,639 +0.08(+1.42%)
Aug 24, 2010 5.371 5.593 5.345 5.501 1,000 +0.01(+0.24%)
Aug 23, 2010 5.638 5.658 5.449 5.488 6,606,053 -0.10(-1.87%)
Aug 20, 2010 5.508 5.651 5.462 5.593 6,832,684 +0.03(+0.47%)
Aug 19, 2010 5.612 5.664 5.521 5.566 1,000 -0.08(-1.39%)
Aug 18, 2010 5.645 5.775 5.547 5.645 7,133,884 -0.01(-0.12%)
Aug 17, 2010 5.625 5.710 5.583 5.651 6,051,409 +0.06(+1.05%)
Aug 16, 2010 5.573 5.658 5.540 5.593 6,893,547 -0.05(-0.81%)
Aug 13, 2010 5.638 5.710 5.612 5.638 4,134,165 -0.03(-0.58%)
Aug 12, 2010 5.671 5.749 5.593 5.671 10,581,538 -0.13(-2.25%)
Aug 11, 2010 5.893 5.991 5.775 5.801 9,481,832 -0.39(-6.32%)
Aug 10, 2010 6.193 6.232 6.066 6.193 306 -0.07(-1.04%)
Aug 09, 2010 6.121 6.258 6.030 6.258 9,259,145 +0.20(+3.23%)
Aug 06, 2010 6.062 6.121 5.912 6.062 14,285,522 -0.07(-1.06%)
Aug 05, 2010 5.919 6.232 5.893 6.128 11,842,990 +0.15(+2.51%)
Aug 04, 2010 5.886 5.997 5.867 5.978 7,922,384 +0.14(+2.46%)
Aug 03, 2010 5.938 5.984 5.788 5.834 12,480,593 -0.18(-2.93%)
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.