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

Interpublic GroupCompanies (NY: IPG )

30.72 -0.03 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2008 2.400 2.615 2.400 2.583 4,707,508 +0.18(+7.61%)
Dec 30, 2008 2.270 2.420 2.257 2.400 9,553,116 +0.10(+4.25%)
Dec 29, 2008 2.374 2.407 2.244 2.302 5,467,365 -0.10(-4.34%)
Dec 26, 2008 2.446 2.459 2.354 2.407 3,311,879 -0.03(-1.34%)
Dec 24, 2008 2.446 2.498 2.413 2.439 2,566,936 +0.00(+0.00%)
Dec 23, 2008 2.472 2.583 2.426 2.439 5,408,469 -0.03(-1.32%)
Dec 22, 2008 2.772 2.772 2.459 2.472 8,146,933 -0.25(-9.33%)
Dec 19, 2008 2.700 2.883 2.615 2.726 12,126,972 +0.05(+1.95%)
Dec 18, 2008 2.850 2.850 2.654 2.674 9,679,244 -0.08(-3.07%)
Dec 17, 2008 2.681 2.902 2.609 2.759 15,325,817 +0.08(+2.92%)
Dec 16, 2008 2.589 2.681 2.511 2.681 12,004,273 +0.18(+7.31%)
Dec 15, 2008 2.478 2.558 2.387 2.498 11,986,127 +0.04(+1.59%)
Dec 12, 2008 2.218 2.472 2.113 2.459 15,440,362 +0.16(+7.10%)
Dec 11, 2008 2.472 2.472 2.283 2.296 7,268,238 -0.23(-9.28%)
Dec 10, 2008 2.596 2.596 2.354 2.531 9,579,926 +0.05(+1.84%)
Dec 09, 2008 2.570 2.615 2.452 2.485 9,089,189 -0.12(-4.75%)
Dec 08, 2008 2.707 2.775 2.420 2.609 11,935,148 +0.20(+8.11%)
Dec 05, 2008 2.368 2.465 2.250 2.413 18,857,400 -0.10(-3.90%)
Dec 04, 2008 2.707 2.772 2.433 2.511 8,268,628 -0.26(-9.41%)
Dec 03, 2008 2.622 2.772 2.550 2.772 11,259,741 -0.02(-0.70%)
Dec 02, 2008 2.531 2.811 2.524 2.791 11,490,678 +0.31(+12.34%)
Dec 01, 2008 2.583 2.661 2.407 2.485 10,634,254 -0.18(-6.85%)
Nov 28, 2008 2.928 2.981 2.668 2.668 5,460,267 -0.19(-6.62%)
Nov 26, 2008 2.720 3.078 2.694 2.857 12,278,695 +0.07(+2.34%)
Nov 25, 2008 3.261 3.985 2.700 2.791 17,993,512 -0.18(-5.93%)
Nov 24, 2008 2.452 2.987 2.335 2.968 21,675,866 +0.57(+23.98%)
Nov 21, 2008 1.807 2.394 1.807 2.394 22,333,338 +0.38(+18.77%)
Nov 20, 2008 1.741 2.061 1.689 2.015 25,636,456 +0.31(+18.39%)
Nov 19, 2008 2.159 2.204 1.676 1.702 21,310,006 -0.46(-21.15%)
Nov 18, 2008 2.335 2.394 2.126 2.159 13,171,294 -0.21(-8.82%)
Nov 17, 2008 2.491 2.557 2.368 2.368 12,516,940 -0.18(-6.92%)
Nov 14, 2008 2.739 2.772 2.537 2.544 0 -0.28(-9.93%)
Nov 13, 2008 2.511 2.863 2.270 2.824 17,780,168 +0.29(+11.60%)
Nov 12, 2008 2.811 2.889 2.491 2.531 13,662,313 -0.42(-14.35%)
Nov 11, 2008 2.909 3.026 2.785 2.954 8,631,945 -0.01(-0.44%)
Nov 10, 2008 3.228 3.248 2.922 2.968 6,448,110 -0.17(-5.41%)
Nov 07, 2008 3.202 3.274 2.987 3.137 9,275,461 -0.03(-1.03%)
Nov 06, 2008 3.300 3.378 3.137 3.170 11,393,703 -0.18(-5.45%)
Nov 05, 2008 3.652 3.685 3.333 3.352 7,721,236 -0.37(-9.98%)
Nov 04, 2008 3.555 3.750 3.398 3.724 11,220,119 +0.22(+6.13%)
Nov 03, 2008 3.385 3.548 3.385 3.509 10,822,698 +0.12(+3.66%)
Oct 31, 2008 3.144 3.424 3.078 3.385 14,049,542 +0.13(+4.01%)
Oct 30, 2008 3.405 3.437 3.118 3.255 15,101,378 +0.01(+0.20%)
Oct 29, 2008 3.535 3.581 3.222 3.248 17,487,582 -0.37(-10.11%)
Oct 28, 2008 2.628 3.613 2.628 3.613 26,351,812 +0.94(+35.12%)
Oct 27, 2008 2.700 2.778 2.583 2.674 12,548,980 -0.08(-2.84%)
Oct 24, 2008 2.681 2.811 2.609 2.752 10,197,760 -0.16(-5.38%)
Oct 23, 2008 2.818 2.954 2.713 2.909 19,041,802 +0.11(+3.96%)
Oct 22, 2008 2.974 2.981 2.726 2.798 16,187,130 -0.27(-8.92%)
Oct 21, 2008 3.294 3.339 3.059 3.072 15,863,644 -0.25(-7.65%)
Oct 20, 2008 3.189 3.359 3.189 3.326 13,483,131 +0.08(+2.41%)
Oct 17, 2008 3.150 3.424 3.131 3.248 17,802,232 -0.20(-5.68%)
Oct 16, 2008 3.163 3.457 3.072 3.444 21,984,736 +0.12(+3.73%)
Oct 15, 2008 3.698 3.757 3.281 3.320 12,374,582 -0.45(-11.94%)
Oct 14, 2008 4.076 4.135 3.639 3.770 18,324,376 -0.14(-3.67%)
Oct 13, 2008 3.555 3.985 3.496 3.913 14,242,775 +0.45(+12.99%)
Oct 10, 2008 3.587 3.724 3.202 3.463 0 -0.20(-5.52%)
Oct 09, 2008 3.952 4.122 3.665 3.665 13,329,268 -0.29(-7.26%)
Oct 08, 2008 3.978 4.311 3.887 3.952 16,224,221 -0.06(-1.46%)
Oct 07, 2008 4.350 4.448 3.959 4.011 17,227,754 -0.34(-7.80%)
Oct 06, 2008 4.565 4.650 4.142 4.350 17,000,842 -0.25(-5.39%)
Oct 03, 2008 4.807 4.950 4.585 4.598 0 -0.15(-3.16%)
Oct 02, 2008 4.983 5.061 4.742 4.748 10,047,831 -0.27(-5.45%)
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.