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 (%)
Mar 31, 2008 5.508 5.527 5.462 5.488 7,440,719 +0.01(+0.12%)
Mar 28, 2008 5.501 5.547 5.456 5.482 10,086,519 +0.01(+0.12%)
Mar 27, 2008 5.593 5.612 5.443 5.475 6,264,644 -0.08(-1.53%)
Mar 26, 2008 5.658 5.658 5.527 5.560 6,439,996 -0.10(-1.84%)
Mar 25, 2008 5.775 5.782 5.632 5.664 8,808,701 -0.07(-1.25%)
Mar 24, 2008 5.619 5.756 5.586 5.736 6,861,608 +0.13(+2.33%)
Mar 21, 2008 5.710 5.710 5.514 5.606 7,445,952 +0.00(+0.00%)
Mar 20, 2008 5.710 5.710 5.514 5.606 7,445,952 +0.07(+1.30%)
Mar 19, 2008 5.625 5.690 5.495 5.534 13,712,519 -0.01(-0.24%)
Mar 18, 2008 5.319 5.612 5.319 5.547 12,017,030 +0.25(+4.68%)
Mar 17, 2008 5.253 5.325 5.188 5.299 10,384,290 -0.02(-0.37%)
Mar 14, 2008 5.410 5.416 5.181 5.319 8,043,819 -0.07(-1.21%)
Mar 13, 2008 5.279 5.410 5.227 5.384 6,595,565 +0.04(+0.73%)
Mar 12, 2008 5.423 5.436 5.305 5.345 5,189,081 -0.05(-0.97%)
Mar 11, 2008 5.266 5.397 5.240 5.397 5,970,562 +0.12(+2.35%)
Mar 10, 2008 5.377 5.403 5.253 5.273 6,798,348 -0.10(-1.94%)
Mar 07, 2008 5.377 5.443 5.319 5.377 9,727,810 -0.05(-0.96%)
Mar 06, 2008 5.462 5.514 5.371 5.429 11,429,170 -0.05(-0.83%)
Mar 05, 2008 5.488 5.553 5.429 5.475 7,027,208 +0.04(+0.72%)
Mar 04, 2008 5.351 5.475 5.345 5.436 8,352,221 +0.03(+0.60%)
Mar 03, 2008 5.632 5.632 5.351 5.403 11,783,915 -0.22(-3.94%)
Feb 29, 2008 5.860 5.860 5.482 5.625 17,099,976 +0.14(+2.50%)
Feb 28, 2008 5.593 5.651 5.469 5.488 5,208,824 -0.17(-3.00%)
Feb 27, 2008 5.697 5.736 5.599 5.658 8,251,302 -0.08(-1.48%)
Feb 26, 2008 5.658 5.749 5.658 5.743 7,707,043 +0.07(+1.15%)
Feb 25, 2008 5.566 5.704 5.501 5.677 10,002,759 +0.14(+2.47%)
Feb 22, 2008 5.436 5.553 5.397 5.540 7,658,152 +0.12(+2.29%)
Feb 21, 2008 5.580 5.580 5.397 5.416 4,740,530 -0.13(-2.35%)
Feb 20, 2008 5.462 5.547 5.436 5.547 4,919,205 +0.07(+1.19%)
Feb 19, 2008 5.612 5.619 5.462 5.482 5,803,849 -0.08(-1.41%)
Feb 18, 2008 5.501 5.566 5.443 5.560 0 +0.00(+0.00%)
Feb 15, 2008 5.501 5.566 5.443 5.560 12,055,467 +0.05(+0.95%)
Feb 14, 2008 5.586 5.612 5.456 5.508 13,266,125 -0.07(-1.17%)
Feb 13, 2008 5.540 5.645 5.521 5.573 14,279,933 +0.07(+1.30%)
Feb 12, 2008 5.443 5.580 5.436 5.501 7,071,346 +0.08(+1.44%)
Feb 11, 2008 5.397 5.456 5.332 5.423 9,603,160 +0.03(+0.61%)
Feb 08, 2008 5.488 5.547 5.332 5.390 6,669,895 -0.12(-2.13%)
Feb 07, 2008 5.521 5.547 5.410 5.508 7,007,891 +0.00(+0.00%)
Feb 06, 2008 5.664 5.736 5.488 5.508 9,782,613 -0.10(-1.75%)
Feb 05, 2008 5.782 5.821 5.586 5.606 9,421,228 -0.25(-4.24%)
Feb 04, 2008 5.860 5.873 5.762 5.854 6,804,992 -0.01(-0.11%)
Feb 01, 2008 5.860 5.880 5.782 5.860 9,300,061 +0.04(+0.67%)
Jan 31, 2008 5.704 5.893 5.677 5.821 14,898,481 +0.01(+0.22%)
Jan 30, 2008 5.808 5.873 5.736 5.808 32,573,444 -0.04(-0.67%)
Jan 29, 2008 5.677 5.867 5.677 5.847 9,303,631 +0.18(+3.11%)
Jan 28, 2008 5.560 5.671 5.423 5.671 5,378,167 +0.14(+2.60%)
Jan 25, 2008 5.495 5.586 5.449 5.527 9,403,733 +0.07(+1.32%)
Jan 24, 2008 5.403 5.514 5.273 5.456 11,794,121 +0.09(+1.70%)
Jan 23, 2008 4.940 5.371 4.875 5.364 17,884,956 +0.27(+5.38%)
Jan 22, 2008 4.927 5.155 4.849 5.090 14,960,651 +0.02(+0.39%)
Jan 21, 2008 5.103 5.221 4.940 5.071 0 +0.00(+0.00%)
Jan 18, 2008 5.103 5.221 4.940 5.071 18,243,418 -0.01(-0.13%)
Jan 17, 2008 5.116 5.123 5.044 5.077 13,165,521 -0.05(-0.89%)
Jan 16, 2008 4.966 5.175 4.934 5.123 12,749,926 +0.13(+2.61%)
Jan 15, 2008 4.934 5.018 4.920 4.992 12,315,705 -0.02(-0.39%)
Jan 14, 2008 4.849 5.031 4.829 5.012 11,100,441 +0.18(+3.78%)
Jan 11, 2008 4.816 4.907 4.764 4.829 10,047,020 -0.03(-0.54%)
Jan 10, 2008 4.790 4.907 4.764 4.855 11,385,441 +0.02(+0.40%)
Jan 09, 2008 4.920 4.947 4.712 4.836 15,327,355 -0.08(-1.72%)
Jan 08, 2008 4.986 5.129 4.914 4.920 9,304,473 -0.03(-0.53%)
Jan 07, 2008 5.018 5.064 4.927 4.947 6,695,150 -0.06(-1.17%)
Jan 04, 2008 5.149 5.149 4.986 5.005 7,737,883 -0.16(-3.03%)
Jan 03, 2008 5.168 5.214 5.110 5.162 4,816,868 +0.01(+0.13%)
Jan 02, 2008 5.299 5.299 5.116 5.155 7,457,215 -0.14(-2.59%)
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.