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 (%)
Dec 30, 2011 6.481 6.542 6.481 6.508 4,966,679 +0.03(+0.41%)
Dec 29, 2011 6.394 6.515 6.328 6.481 3,358,872 +0.15(+2.32%)
Dec 28, 2011 6.501 6.511 6.314 6.334 4,157,371 -0.15(-2.27%)
Dec 27, 2011 6.421 6.602 6.421 6.481 4,392,464 +0.00(+0.00%)
Dec 23, 2011 6.435 6.481 6.354 6.481 3,081,290 +0.19(+2.98%)
Dec 21, 2011 6.321 6.334 6.093 6.294 9,093,140 +0.02(+0.32%)
Dec 20, 2011 6.187 6.348 6.127 6.274 9,757,989 +0.23(+3.88%)
Dec 19, 2011 6.120 6.147 6.000 6.040 7,251,837 -0.04(-0.66%)
Dec 16, 2011 6.140 6.187 6.033 6.080 12,326,631 +0.00(+0.00%)
Dec 15, 2011 6.073 6.160 6.020 6.080 6,861,153 +0.13(+2.13%)
Dec 14, 2011 6.127 6.174 5.906 5.953 9,791,938 -0.28(-4.51%)
Dec 13, 2011 6.381 6.428 6.174 6.234 8,247,771 -0.09(-1.48%)
Dec 12, 2011 6.267 6.348 6.140 6.328 12,785,707 -0.08(-1.25%)
Dec 09, 2011 6.227 6.468 6.214 6.408 5,199,920 +0.21(+3.46%)
Dec 08, 2011 6.401 6.501 6.167 6.194 8,240,206 -0.25(-3.94%)
Dec 07, 2011 6.401 6.508 6.261 6.448 6,785,677 +0.01(+0.10%)
Dec 06, 2011 6.528 6.548 6.361 6.441 6,409,951 -0.09(-1.33%)
Dec 05, 2011 6.528 6.689 6.481 6.528 14,021,233 +0.15(+2.31%)
Dec 02, 2011 6.475 6.501 6.361 6.381 8,287,742 +0.01(+0.21%)
Dec 01, 2011 6.247 6.441 6.200 6.368 9,766,825 +0.09(+1.49%)
Nov 30, 2011 6.261 6.301 6.100 6.274 11,538,971 +0.36(+6.11%)
Nov 29, 2011 5.873 6.020 5.833 5.913 7,943,213 +0.07(+1.26%)
Nov 28, 2011 5.866 5.985 5.783 5.839 10,454,915 +0.25(+4.52%)
Nov 25, 2011 5.500 5.700 5.494 5.587 4,357,647 +0.06(+1.08%)
Nov 23, 2011 5.693 5.746 5.527 5.527 8,346,236 -0.29(-4.91%)
Nov 22, 2011 5.886 5.946 5.766 5.813 6,295,957 -0.08(-1.35%)
Nov 21, 2011 5.799 5.926 5.779 5.892 7,336,065 -0.06(-1.00%)
Nov 18, 2011 6.158 6.158 5.946 5.952 8,782,983 -0.16(-2.61%)
Nov 17, 2011 6.218 6.268 6.058 6.112 8,574,557 -0.14(-2.23%)
Nov 16, 2011 6.165 6.384 6.158 6.251 11,092,166 -0.01(-0.11%)
Nov 15, 2011 6.231 6.314 6.132 6.258 6,571,181 -0.01(-0.11%)
Nov 14, 2011 6.298 6.357 6.178 6.264 5,596,256 -0.10(-1.57%)
Nov 11, 2011 6.311 6.414 6.274 6.364 7,663,935 +0.17(+2.79%)
Nov 10, 2011 6.271 6.331 6.125 6.191 10,604,177 +0.02(+0.32%)
Nov 09, 2011 6.238 6.324 6.105 6.171 15,468,624 -0.28(-4.33%)
Nov 08, 2011 6.510 6.523 6.318 6.450 9,602,882 +0.01(+0.10%)
Nov 07, 2011 6.430 6.494 6.361 6.444 10,087,291 +0.01(+0.21%)
Nov 04, 2011 6.344 6.503 6.331 6.430 10,653,086 -0.03(-0.41%)
Nov 03, 2011 6.278 6.477 6.105 6.457 14,612,740 +0.25(+3.96%)
Nov 02, 2011 6.098 6.271 6.058 6.211 11,064,564 +0.23(+3.89%)
Nov 01, 2011 5.972 6.271 5.926 5.979 22,552,824 -0.32(-5.06%)
Oct 31, 2011 6.497 6.550 6.291 6.298 15,797,819 -0.29(-4.44%)
Oct 28, 2011 6.783 6.975 6.504 6.590 36,868,636 +0.66(+11.21%)
Oct 27, 2011 5.932 5.999 5.819 5.926 23,572,996 +0.21(+3.72%)
Oct 26, 2011 5.667 5.760 5.540 5.713 9,093,420 +0.14(+2.50%)
Oct 25, 2011 5.773 5.773 5.567 5.574 8,584,357 -0.24(-4.11%)
Oct 24, 2011 5.647 5.886 5.607 5.813 8,396,016 +0.21(+3.80%)
Oct 21, 2011 5.607 5.733 5.467 5.600 10,260,229 +0.09(+1.57%)
Oct 20, 2011 5.388 5.574 5.288 5.514 11,763,621 +0.16(+2.98%)
Oct 19, 2011 5.281 5.461 5.195 5.354 12,100,041 +0.05(+0.88%)
Oct 18, 2011 4.956 5.361 4.883 5.308 28,669,270 +0.37(+7.39%)
Oct 17, 2011 5.055 5.208 4.923 4.942 21,273,628 -0.38(-7.12%)
Oct 14, 2011 5.348 5.388 5.202 5.321 10,737,243 +0.08(+1.52%)
Oct 13, 2011 5.401 5.401 5.158 5.241 15,266,490 -0.21(-3.90%)
Oct 12, 2011 5.407 5.520 5.381 5.454 7,682,416 +0.11(+2.11%)
Oct 11, 2011 5.182 5.388 5.122 5.341 8,391,938 +0.13(+2.42%)
Oct 10, 2011 5.188 5.321 5.115 5.215 7,213,724 +0.17(+3.29%)
Oct 07, 2011 5.221 5.268 4.949 5.049 11,078,427 -0.13(-2.44%)
Oct 06, 2011 5.082 5.221 5.029 5.175 13,719,052 +0.12(+2.37%)
Oct 05, 2011 4.962 5.095 4.849 5.055 14,259,991 +0.11(+2.15%)
Oct 04, 2011 4.491 4.959 4.471 4.949 15,961,898 +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.