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

Interpublic GroupCompanies (NY: IPG )

31.64 +0.15 (+0.48%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 4.209 4.229 3.909 3.929 18,039,668 -0.23(-5.49%)
Oct 29, 2009 4.053 4.203 4.053 4.157 15,824,118 +0.27(+6.88%)
Oct 28, 2009 4.072 4.222 3.844 3.889 27,166,640 -0.10(-2.46%)
Oct 27, 2009 3.948 4.046 3.863 3.987 14,715,692 +0.03(+0.83%)
Oct 26, 2009 4.007 4.118 3.929 3.955 13,004,813 -0.04(-0.98%)
Oct 23, 2009 4.026 4.053 3.974 3.994 9,567,166 -0.14(-3.47%)
Oct 22, 2009 4.046 4.157 4.000 4.137 10,863,216 +0.11(+2.76%)
Oct 21, 2009 4.183 4.268 4.026 4.026 17,665,726 -0.21(-4.93%)
Oct 20, 2009 4.229 4.287 4.216 4.235 14,438,012 -0.15(-3.42%)
Oct 19, 2009 4.451 4.451 4.353 4.385 11,773,086 -0.05(-1.03%)
Oct 16, 2009 4.424 4.470 4.222 4.431 15,655,847 -0.05(-1.16%)
Oct 15, 2009 4.548 4.712 4.333 4.483 9,752,834 -0.09(-2.00%)
Oct 14, 2009 4.659 4.666 4.509 4.575 14,870,783 -0.02(-0.43%)
Oct 13, 2009 4.555 4.640 4.529 4.594 5,687,675 +0.05(+1.15%)
Oct 12, 2009 4.607 4.692 4.522 4.542 5,051,350 -0.07(-1.56%)
Oct 09, 2009 4.633 4.666 4.568 4.614 4,888,895 -0.01(-0.28%)
Oct 08, 2009 4.529 4.653 4.503 4.627 10,314,871 +0.14(+3.05%)
Oct 07, 2009 4.659 4.666 4.438 4.490 10,371,635 -0.15(-3.24%)
Oct 06, 2009 4.535 4.705 4.516 4.640 8,027,724 +0.12(+2.75%)
Oct 05, 2009 4.451 4.588 4.405 4.516 9,627,339 +0.05(+1.17%)
Oct 02, 2009 4.535 4.607 4.431 4.464 12,823,397 -0.14(-3.12%)
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.