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

Interpublic GroupCompanies (NY: IPG )

30.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2008 4.796 5.077 4.738 5.057 21,798,658 +0.35(+7.49%)
Sep 29, 2008 5.247 5.292 4.627 4.705 17,889,442 -0.61(-11.43%)
Sep 26, 2008 5.234 5.351 5.234 5.312 0 +0.00(+0.00%)
Sep 25, 2008 5.168 5.403 5.149 5.312 12,110,742 +0.18(+3.43%)
Sep 24, 2008 5.155 5.227 5.103 5.136 6,163,870 -0.03(-0.63%)
Sep 23, 2008 5.240 5.315 5.149 5.168 8,485,643 -0.09(-1.74%)
Sep 22, 2008 5.527 5.580 5.227 5.260 9,362,948 -0.31(-5.51%)
Sep 19, 2008 5.110 5.746 5.110 5.566 0 +0.35(+6.76%)
Sep 18, 2008 5.227 5.273 4.881 5.214 21,158,544 +0.09(+1.78%)
Sep 17, 2008 5.416 5.416 5.116 5.123 14,377,660 -0.35(-6.44%)
Sep 16, 2008 5.508 5.566 5.390 5.475 13,507,959 -0.08(-1.53%)
Sep 15, 2008 5.664 5.795 5.547 5.560 12,598,591 -0.19(-3.29%)
Sep 12, 2008 5.867 5.984 5.651 5.749 16,976,324 -0.13(-2.22%)
Sep 11, 2008 5.723 5.906 5.684 5.880 14,973,293 +0.10(+1.81%)
Sep 10, 2008 5.952 5.997 5.749 5.775 10,068,209 -0.13(-2.21%)
Sep 09, 2008 6.115 6.128 5.906 5.906 11,531,771 -0.17(-2.79%)
Sep 08, 2008 5.925 6.089 5.912 6.076 9,983,643 +0.20(+3.44%)
Sep 05, 2008 5.743 5.912 5.697 5.873 0 +0.03(+0.56%)
Sep 04, 2008 6.017 6.062 5.814 5.841 10,473,119 -0.19(-3.14%)
Sep 03, 2008 6.017 6.323 5.984 6.030 7,061,171 -0.07(-1.07%)
Sep 02, 2008 6.232 6.284 6.056 6.095 7,534,032 -0.04(-0.64%)
Aug 29, 2008 6.167 6.226 6.082 6.134 0 -0.02(-0.32%)
Aug 28, 2008 6.043 6.167 6.043 6.154 5,882,862 +0.14(+2.28%)
Aug 27, 2008 5.912 6.043 5.912 6.017 7,822,189 +0.10(+1.65%)
Aug 26, 2008 6.102 6.134 5.893 5.919 14,977,961 -0.18(-2.89%)
Aug 25, 2008 6.056 6.121 6.023 6.095 8,320,067 -0.01(-0.11%)
Aug 22, 2008 6.010 6.128 5.984 6.102 0 +0.13(+2.19%)
Aug 21, 2008 5.749 6.010 5.749 5.971 6,892,547 +0.10(+1.78%)
Aug 20, 2008 5.952 5.984 5.788 5.867 9,801,973 -0.09(-1.53%)
Aug 19, 2008 6.023 6.062 5.893 5.958 8,136,756 -0.10(-1.62%)
Aug 18, 2008 6.284 6.297 5.991 6.056 9,207,629 -0.19(-3.03%)
Aug 15, 2008 6.147 6.245 5.938 6.245 0 +0.12(+2.03%)
Aug 14, 2008 5.788 6.160 5.769 6.121 7,733,631 +0.23(+3.99%)
Aug 13, 2008 5.906 5.935 5.795 5.886 12,314,205 -0.03(-0.44%)
Aug 12, 2008 5.919 5.952 5.841 5.912 7,288,506 -0.01(-0.11%)
Aug 11, 2008 5.769 5.971 5.769 5.919 8,803,686 +0.08(+1.45%)
Aug 08, 2008 5.788 5.886 5.762 5.834 9,189,919 -0.02(-0.33%)
Aug 07, 2008 5.867 5.886 5.769 5.854 9,556,959 -0.03(-0.55%)
Aug 06, 2008 5.841 5.919 5.723 5.886 10,281,931 +0.04(+0.67%)
Aug 05, 2008 5.566 5.873 5.566 5.847 17,243,292 +0.31(+5.54%)
Aug 04, 2008 5.664 5.690 5.508 5.540 10,107,421 -0.14(-2.53%)
Aug 01, 2008 5.769 5.828 5.671 5.684 14,092,404 -0.05(-0.91%)
Jul 31, 2008 5.547 5.841 5.469 5.736 22,815,902 +0.18(+3.29%)
Jul 30, 2008 5.482 6.010 5.462 5.553 40,818,440 +0.37(+7.04%)
Jul 29, 2008 5.188 5.358 5.044 5.188 9,705,996 +0.10(+1.92%)
Jul 28, 2008 5.195 5.253 5.077 5.090 6,448,403 -0.08(-1.64%)
Jul 25, 2008 5.123 5.175 5.018 5.175 5,063,750 +0.11(+2.19%)
Jul 24, 2008 5.195 5.279 5.038 5.064 6,793,780 -0.18(-3.36%)
Jul 23, 2008 5.090 5.273 5.064 5.240 6,076,420 +0.15(+2.95%)
Jul 22, 2008 4.894 5.103 4.894 5.090 3,606,703 +0.07(+1.30%)
Jul 21, 2008 5.051 5.142 4.999 5.025 5,423,704 -0.03(-0.52%)
Jul 18, 2008 4.999 5.084 4.927 5.051 7,895,982 +0.07(+1.44%)
Jul 17, 2008 4.999 4.999 4.836 4.979 11,056,815 +0.04(+0.79%)
Jul 16, 2008 4.751 4.979 4.731 4.940 8,242,248 +0.18(+3.84%)
Jul 15, 2008 4.770 4.836 4.640 4.757 10,032,080 -0.06(-1.22%)
Jul 14, 2008 4.986 5.044 4.803 4.816 7,285,670 -0.16(-3.28%)
Jul 11, 2008 5.077 5.077 4.868 4.979 8,676,437 -0.10(-1.93%)
Jul 10, 2008 5.149 5.195 5.044 5.077 7,492,664 -0.08(-1.52%)
Jul 09, 2008 5.351 5.364 5.155 5.155 6,855,331 -0.17(-3.19%)
Jul 08, 2008 5.221 5.358 5.149 5.325 10,968,022 +0.08(+1.62%)
Jul 07, 2008 5.456 5.501 5.208 5.240 7,823,822 -0.18(-3.25%)
Jul 04, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.00(+0.00%)
Jul 03, 2008 5.390 5.469 5.332 5.416 6,634,259 +0.07(+1.22%)
Jul 02, 2008 5.488 5.495 5.332 5.351 4,942,907 -0.09(-1.68%)
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.