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

Interpublic GroupCompanies (NY: IPG )

29.61 +0.19 (+0.65%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 17, 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 4.207 4.226 3.907 3.926 18,049,924 -0.23(-5.49%)
Oct 29, 2009 4.050 4.200 4.050 4.155 15,833,114 +0.27(+6.88%)
Oct 28, 2009 4.070 4.220 3.842 3.887 27,182,086 -0.10(-2.45%)
Oct 27, 2009 3.946 4.044 3.861 3.985 14,724,059 +0.03(+0.83%)
Oct 26, 2009 4.005 4.115 3.926 3.952 13,012,206 -0.04(-0.98%)
Oct 23, 2009 4.024 4.050 3.972 3.992 9,572,605 -0.14(-3.47%)
Oct 22, 2009 4.044 4.155 3.998 4.135 10,869,392 +0.11(+2.76%)
Oct 21, 2009 4.181 4.265 4.024 4.024 17,675,770 -0.21(-4.93%)
Oct 20, 2009 4.226 4.285 4.213 4.233 14,446,221 -0.15(-3.42%)
Oct 19, 2009 4.448 4.448 4.350 4.383 11,779,779 -0.05(-1.03%)
Oct 16, 2009 4.422 4.468 4.220 4.428 15,664,748 -0.05(-1.16%)
Oct 15, 2009 4.546 4.709 4.331 4.481 9,758,379 -0.09(-2.00%)
Oct 14, 2009 4.657 4.663 4.507 4.572 14,879,238 -0.02(-0.43%)
Oct 13, 2009 4.552 4.637 4.526 4.592 5,690,908 +0.05(+1.15%)
Oct 12, 2009 4.605 4.689 4.520 4.539 5,054,222 -0.07(-1.56%)
Oct 09, 2009 4.631 4.663 4.565 4.611 4,891,674 -0.01(-0.28%)
Oct 08, 2009 4.526 4.650 4.500 4.624 10,320,736 +0.14(+3.05%)
Oct 07, 2009 4.657 4.663 4.435 4.487 10,377,532 -0.15(-3.23%)
Oct 06, 2009 4.533 4.702 4.513 4.637 8,032,288 +0.12(+2.75%)
Oct 05, 2009 4.448 4.585 4.402 4.513 9,632,813 +0.05(+1.17%)
Oct 02, 2009 4.533 4.605 4.428 4.461 12,830,688 -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.