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

Interpublic GroupCompanies (NY: IPG )

30.03 -0.25 (-0.83%)
Streaming Delayed Price Updated: 2:45 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 (%)
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%)
Oct 03, 2011 4.747 4.787 4.601 4.614 26,539,568 -0.17(-3.47%)
Sep 30, 2011 4.807 4.887 4.721 4.780 12,455,403 -0.14(-2.83%)
Sep 29, 2011 4.946 5.019 4.800 4.920 11,416,858 +0.09(+1.93%)
Sep 28, 2011 5.252 5.278 4.800 4.827 15,986,076 -0.42(-8.09%)
Sep 27, 2011 5.106 5.331 5.106 5.252 14,615,247 +0.31(+6.17%)
Sep 26, 2011 4.867 4.953 4.628 4.946 16,247,244 +0.14(+2.90%)
Sep 23, 2011 4.767 4.860 4.721 4.807 16,270,699 +0.00(+0.00%)
Sep 22, 2011 4.867 5.013 4.707 4.807 19,089,910 -0.29(-5.61%)
Sep 21, 2011 5.351 5.391 5.086 5.092 22,961,240 -0.31(-5.66%)
Sep 20, 2011 5.026 5.550 5.026 5.398 27,520,316 +0.41(+8.26%)
Sep 19, 2011 5.132 5.145 4.946 4.986 17,767,178 -0.30(-5.65%)
Sep 16, 2011 5.351 5.394 5.238 5.285 12,929,880 +0.00(+0.00%)
Sep 15, 2011 5.252 5.338 5.225 5.285 14,147,935 +0.08(+1.53%)
Sep 14, 2011 5.112 5.272 5.046 5.205 13,604,940 +0.13(+2.62%)
Sep 13, 2011 4.966 5.099 4.946 5.072 10,665,107 +0.13(+2.55%)
Sep 12, 2011 4.860 4.960 4.794 4.946 14,224,725 -0.03(-0.53%)
Sep 09, 2011 5.079 5.092 4.926 4.973 11,312,528 -0.17(-3.35%)
Sep 08, 2011 5.265 5.325 5.112 5.145 13,850,957 -0.17(-3.12%)
Sep 07, 2011 5.086 5.318 5.039 5.311 9,893,605 +0.31(+6.24%)
Sep 06, 2011 4.940 5.065 4.914 4.999 12,832,032 -0.17(-3.31%)
Sep 02, 2011 5.243 5.316 5.131 5.171 9,634,216 -0.24(-4.38%)
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.