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 (%)
Sep 28, 2007 6.829 6.861 6.692 6.770 4,449,500 -0.05(-0.76%)
Sep 27, 2007 6.907 7.018 6.776 6.822 4,265,203 -0.07(-1.04%)
Sep 26, 2007 6.881 6.985 6.842 6.894 3,427,126 +0.05(+0.76%)
Sep 25, 2007 6.907 6.939 6.803 6.842 4,519,109 -0.11(-1.59%)
Sep 24, 2007 6.887 7.011 6.881 6.953 6,220,560 +0.07(+0.95%)
Sep 21, 2007 6.731 6.998 6.731 6.887 6,703,659 +0.05(+0.67%)
Sep 20, 2007 6.783 6.907 6.724 6.842 10,332,764 +0.07(+1.06%)
Sep 19, 2007 6.711 6.900 6.672 6.770 11,078,058 +0.10(+1.47%)
Sep 18, 2007 6.535 6.685 6.450 6.672 6,294,463 +0.16(+2.40%)
Sep 17, 2007 6.587 6.607 6.444 6.516 8,272,359 -0.10(-1.58%)
Sep 14, 2007 6.698 6.724 6.587 6.620 5,112,938 -0.08(-1.17%)
Sep 13, 2007 6.698 6.757 6.666 6.698 5,440,287 +0.03(+0.39%)
Sep 12, 2007 6.711 6.809 6.659 6.672 5,361,814 -0.08(-1.16%)
Sep 11, 2007 6.796 6.848 6.685 6.750 6,972,160 -0.05(-0.67%)
Sep 10, 2007 7.005 7.037 6.763 6.796 12,076,513 -0.20(-2.89%)
Sep 07, 2007 7.083 7.125 6.966 6.998 4,781,449 -0.14(-1.92%)
Sep 06, 2007 7.207 7.292 7.109 7.135 6,728,373 -0.07(-1.00%)
Sep 05, 2007 7.155 7.266 7.148 7.207 4,266,122 -0.03(-0.36%)
Sep 04, 2007 7.103 7.285 7.083 7.233 4,015,742 +0.09(+1.28%)
Aug 31, 2007 7.220 7.285 7.109 7.142 4,302,614 -0.03(-0.45%)
Aug 30, 2007 7.037 7.240 6.972 7.174 3,620,316 +0.14(+1.95%)
Aug 29, 2007 7.031 7.044 6.907 7.037 3,956,099 +0.06(+0.84%)
Aug 28, 2007 7.024 7.096 6.966 6.979 4,909,782 -0.11(-1.56%)
Aug 27, 2007 7.168 7.240 7.070 7.090 2,998,341 -0.11(-1.54%)
Aug 24, 2007 7.142 7.220 7.103 7.200 2,802,479 +0.03(+0.45%)
Aug 23, 2007 7.213 7.259 7.129 7.168 4,295,714 -0.05(-0.63%)
Aug 22, 2007 7.194 7.259 7.122 7.213 11,363,243 +0.05(+0.64%)
Aug 21, 2007 7.292 7.337 7.148 7.168 5,440,901 -0.12(-1.70%)
Aug 20, 2007 7.357 7.435 7.253 7.292 2,953,751 -0.06(-0.80%)
Aug 17, 2007 7.435 7.435 7.135 7.350 6,387,540 +0.10(+1.44%)
Aug 16, 2007 7.174 7.246 6.992 7.246 7,919,251 +0.07(+1.00%)
Aug 15, 2007 7.259 7.403 7.168 7.174 6,321,348 -0.16(-2.22%)
Aug 14, 2007 7.494 7.507 7.331 7.337 7,521,704 -0.11(-1.49%)
Aug 13, 2007 7.350 7.526 7.331 7.448 9,176,825 +0.10(+1.33%)
Aug 10, 2007 7.572 7.572 7.253 7.350 12,473,624 -0.22(-2.93%)
Aug 09, 2007 7.383 7.729 7.246 7.572 16,537,418 +0.19(+2.56%)
Aug 08, 2007 7.370 7.631 7.305 7.383 17,207,812 +0.08(+1.16%)
Aug 07, 2007 6.881 7.442 6.698 7.298 25,188,628 +0.94(+14.77%)
Aug 06, 2007 6.431 6.470 6.300 6.359 13,587,713 -0.07(-1.12%)
Aug 03, 2007 6.450 6.698 6.405 6.431 10,951,642 -0.27(-3.99%)
Aug 02, 2007 6.783 6.816 6.653 6.698 8,596,944 -0.08(-1.25%)
Aug 01, 2007 6.796 6.848 6.672 6.783 11,606,813 -0.06(-0.86%)
Jul 31, 2007 6.731 6.881 6.666 6.842 14,017,917 +0.19(+2.84%)
Jul 30, 2007 6.659 6.711 6.594 6.653 12,004,764 -0.03(-0.39%)
Jul 27, 2007 6.829 6.867 6.679 6.679 10,494,280 -0.18(-2.57%)
Jul 26, 2007 6.985 7.018 6.796 6.855 10,490,182 -0.21(-2.95%)
Jul 25, 2007 6.998 7.096 6.979 7.063 6,961,627 +0.10(+1.40%)
Jul 24, 2007 7.076 7.135 6.953 6.966 6,749,152 -0.18(-2.47%)
Jul 23, 2007 7.181 7.226 7.116 7.142 4,751,244 -0.03(-0.36%)
Jul 20, 2007 7.298 7.305 7.135 7.168 10,634,229 -0.14(-1.96%)
Jul 19, 2007 7.311 7.324 7.240 7.311 6,022,316 +0.01(+0.18%)
Jul 18, 2007 7.357 7.390 7.259 7.298 4,984,298 -0.10(-1.32%)
Jul 17, 2007 7.390 7.429 7.318 7.396 3,825,005 -0.01(-0.18%)
Jul 16, 2007 7.376 7.461 7.331 7.409 5,385,627 +0.00(+0.00%)
Jul 13, 2007 7.390 7.422 7.305 7.409 4,624,597 +0.02(+0.26%)
Jul 12, 2007 7.344 7.422 7.324 7.390 5,347,526 +0.05(+0.62%)
Jul 11, 2007 7.207 7.350 7.194 7.344 4,586,266 +0.12(+1.62%)
Jul 10, 2007 7.344 7.382 7.226 7.226 5,366,966 -0.17(-2.29%)
Jul 09, 2007 7.461 7.494 7.344 7.396 4,194,464 -0.07(-0.87%)
Jul 06, 2007 7.474 7.494 7.416 7.461 3,685,743 -0.01(-0.17%)
Jul 05, 2007 7.396 7.513 7.370 7.474 4,121,997 +0.07(+0.97%)
Jul 03, 2007 7.383 7.422 7.370 7.403 2,273,354 +0.02(+0.26%)
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.