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 (%)
Jul 31, 2008 5.544 5.837 5.465 5.733 22,828,872 +0.18(+3.29%)
Jul 30, 2008 5.479 6.007 5.459 5.550 40,841,644 +0.37(+7.04%)
Jul 29, 2008 5.185 5.355 5.042 5.185 9,711,515 +0.10(+1.92%)
Jul 28, 2008 5.192 5.250 5.074 5.087 6,452,069 -0.08(-1.64%)
Jul 25, 2008 5.120 5.172 5.015 5.172 5,066,629 +0.11(+2.19%)
Jul 24, 2008 5.192 5.276 5.035 5.061 6,797,643 -0.18(-3.36%)
Jul 23, 2008 5.087 5.270 5.061 5.237 6,079,875 +0.15(+2.95%)
Jul 22, 2008 4.892 5.100 4.892 5.087 3,608,754 +0.07(+1.30%)
Jul 21, 2008 5.048 5.139 4.996 5.022 5,426,787 -0.03(-0.52%)
Jul 18, 2008 4.996 5.081 4.924 5.048 7,900,471 +0.07(+1.44%)
Jul 17, 2008 4.996 4.996 4.833 4.976 11,063,102 +0.04(+0.79%)
Jul 16, 2008 4.748 4.976 4.729 4.937 8,246,934 +0.18(+3.84%)
Jul 15, 2008 4.768 4.833 4.637 4.755 10,037,783 -0.06(-1.22%)
Jul 14, 2008 4.983 5.042 4.800 4.813 7,289,812 -0.16(-3.28%)
Jul 11, 2008 5.074 5.074 4.865 4.976 8,681,370 -0.10(-1.93%)
Jul 10, 2008 5.146 5.192 5.042 5.074 7,496,924 -0.08(-1.52%)
Jul 09, 2008 5.348 5.361 5.152 5.152 6,859,229 -0.17(-3.19%)
Jul 08, 2008 5.218 5.355 5.146 5.322 10,974,257 +0.08(+1.62%)
Jul 07, 2008 5.452 5.498 5.205 5.237 7,828,271 -0.18(-3.25%)
Jul 04, 2008 5.387 5.466 5.329 5.413 6,638,031 +0.00(+0.00%)
Jul 03, 2008 5.387 5.466 5.329 5.413 6,638,031 +0.07(+1.22%)
Jul 02, 2008 5.485 5.492 5.329 5.348 4,945,717 -0.09(-1.68%)
Jul 01, 2008 5.263 5.492 5.218 5.439 19,715,366 -0.17(-3.02%)
Jun 30, 2008 5.642 5.723 5.505 5.609 11,293,062 -0.01(-0.23%)
Jun 27, 2008 5.707 5.720 5.492 5.622 8,972,813 -0.08(-1.37%)
Jun 26, 2008 5.824 5.863 5.616 5.700 5,682,265 -0.19(-3.21%)
Jun 25, 2008 5.798 5.981 5.726 5.889 7,192,342 +0.10(+1.80%)
Jun 24, 2008 6.072 6.072 5.759 5.785 5,775,656 -0.09(-1.55%)
Jun 23, 2008 5.974 6.013 5.818 5.876 4,041,936 -0.01(-0.22%)
Jun 20, 2008 6.020 6.131 5.870 5.889 6,270,844 -0.16(-2.69%)
Jun 19, 2008 5.942 6.105 5.883 6.052 5,194,591 +0.12(+1.98%)
Jun 18, 2008 6.052 6.098 5.893 5.935 6,973,085 -0.14(-2.36%)
Jun 17, 2008 6.013 6.118 5.994 6.079 9,556,564 +0.08(+1.30%)
Jun 16, 2008 6.052 6.124 5.987 6.000 13,723,390 -0.10(-1.71%)
Jun 13, 2008 6.046 6.131 6.013 6.105 9,998,268 +0.07(+1.08%)
Jun 12, 2008 6.000 6.170 5.968 6.039 8,803,647 +0.06(+0.98%)
Jun 11, 2008 6.039 6.131 5.971 5.981 5,654,126 -0.12(-2.03%)
Jun 10, 2008 6.157 6.216 6.039 6.105 6,468,409 -0.10(-1.58%)
Jun 09, 2008 6.261 6.268 6.137 6.202 4,551,870 +0.01(+0.11%)
Jun 06, 2008 6.346 6.385 6.163 6.196 6,775,009 -0.23(-3.65%)
Jun 05, 2008 6.503 6.503 6.313 6.431 6,199,626 -0.03(-0.40%)
Jun 04, 2008 6.483 6.489 6.359 6.457 6,679,459 -0.03(-0.50%)
Jun 03, 2008 6.457 6.542 6.392 6.489 6,058,559 +0.07(+1.02%)
Jun 02, 2008 6.483 6.581 6.281 6.424 8,469,784 -0.08(-1.20%)
May 30, 2008 6.418 6.542 6.388 6.503 8,896,540 +0.09(+1.42%)
May 29, 2008 6.326 6.424 6.294 6.411 9,835,277 +0.05(+0.72%)
May 28, 2008 6.463 6.542 6.353 6.366 8,354,323 -0.05(-0.71%)
May 27, 2008 6.189 6.431 6.189 6.411 5,632,798 +0.15(+2.40%)
May 26, 2008 6.366 6.421 6.261 6.261 0 +0.00(+0.00%)
May 23, 2008 6.366 6.421 6.261 6.261 4,758,002 -0.12(-1.94%)
May 22, 2008 6.300 6.418 6.294 6.385 6,220,508 +0.04(+0.62%)
May 21, 2008 6.489 6.522 6.313 6.346 6,376,311 -0.14(-2.11%)
May 20, 2008 6.568 6.574 6.418 6.483 8,172,538 -0.10(-1.58%)
May 19, 2008 6.568 6.743 6.529 6.587 10,643,864 +0.02(+0.30%)
May 16, 2008 6.535 6.750 6.366 6.568 11,226,517 -0.21(-3.08%)
May 15, 2008 6.548 6.829 6.548 6.776 10,413,870 +0.20(+3.08%)
May 14, 2008 6.620 6.724 6.529 6.574 10,127,310 -0.01(-0.20%)
May 13, 2008 6.594 6.653 6.457 6.587 12,147,142 +0.00(+0.00%)
May 12, 2008 6.313 6.607 6.313 6.587 12,009,480 +0.25(+3.91%)
May 09, 2008 6.202 6.353 6.183 6.339 2,192,579 +0.05(+0.73%)
May 08, 2008 6.157 6.313 6.144 6.294 9,440,523 +0.16(+2.55%)
May 07, 2008 6.353 6.405 6.124 6.137 7,647,454 -0.21(-3.29%)
May 06, 2008 6.183 6.372 6.131 6.346 6,540,761 +0.10(+1.67%)
May 05, 2008 6.105 6.339 6.105 6.242 10,514,173 +0.09(+1.48%)
May 02, 2008 6.242 6.242 6.079 6.150 8,838,796 -0.02(-0.32%)
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.