Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

30.77 -0.24 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 31, 2012 7.006 7.125 6.829 6.870 13,229,647 -0.13(-1.85%)
Oct 26, 2012 6.822 6.999 6.999 6.999 22,606,964 -0.18(-2.46%)
Oct 25, 2012 7.387 7.393 7.047 7.176 17,432,482 -0.18(-2.50%)
Oct 24, 2012 7.421 7.455 7.353 7.359 8,320,834 -0.04(-0.55%)
Oct 23, 2012 7.298 7.421 7.223 7.400 9,533,183 -0.01(-0.18%)
Oct 19, 2012 7.529 7.584 7.380 7.414 9,358,561 -0.14(-1.80%)
Oct 18, 2012 7.475 7.611 7.448 7.550 10,435,457 +0.06(+0.82%)
Oct 17, 2012 7.679 7.720 7.468 7.489 14,165,144 -0.22(-2.82%)
Oct 16, 2012 7.788 7.795 7.686 7.706 9,305,270 -0.08(-1.05%)
Oct 15, 2012 7.652 7.808 7.631 7.788 3,910,945 +0.13(+1.69%)
Oct 12, 2012 7.713 7.754 7.584 7.659 3,551,984 -0.03(-0.44%)
Oct 11, 2012 7.733 7.795 7.679 7.693 5,356,692 +0.02(+0.27%)
Oct 10, 2012 7.802 7.808 7.645 7.672 7,322,646 -0.13(-1.66%)
Oct 09, 2012 7.944 8.006 7.798 7.802 9,633,979 +0.03(+0.35%)
Oct 08, 2012 7.768 7.870 7.720 7.774 4,545,260 -0.03(-0.35%)
Oct 05, 2012 7.788 7.904 7.750 7.802 7,404,692 +0.05(+0.70%)
Oct 04, 2012 7.727 7.808 7.631 7.747 7,808,207 +0.05(+0.71%)
Oct 03, 2012 7.652 7.768 7.611 7.693 4,652,254 +0.07(+0.98%)
Oct 02, 2012 7.563 7.706 7.557 7.618 8,991,195 +0.07(+0.99%)
Oct 01, 2012 7.570 7.761 7.543 7.543 7,906,378 -0.02(-0.27%)
Sep 28, 2012 7.550 7.587 7.434 7.563 9,313,904 -0.01(-0.18%)
Sep 27, 2012 7.584 7.631 7.448 7.577 8,149,386 +0.05(+0.63%)
Sep 26, 2012 7.659 7.682 7.509 7.529 6,480,898 -0.12(-1.60%)
Sep 25, 2012 7.829 7.856 7.642 7.652 6,107,582 -0.13(-1.66%)
Sep 24, 2012 7.863 7.890 7.727 7.781 6,235,164 -0.10(-1.21%)
Sep 21, 2012 7.951 8.074 7.863 7.876 9,807,267 -0.02(-0.26%)
Sep 20, 2012 7.883 7.951 7.761 7.897 8,500,759 -0.05(-0.60%)
Sep 19, 2012 7.808 7.999 7.808 7.944 7,888,012 +0.12(+1.48%)
Sep 18, 2012 7.931 7.951 7.747 7.829 11,051,801 -0.10(-1.29%)
Sep 17, 2012 7.917 8.053 7.890 7.931 8,335,355 +0.01(+0.09%)
Sep 14, 2012 8.033 8.121 7.904 7.924 15,929,494 -0.06(-0.77%)
Sep 13, 2012 7.876 8.046 7.788 7.985 12,421,187 +0.10(+1.29%)
Sep 12, 2012 7.679 7.904 7.665 7.883 15,897,064 +0.26(+3.39%)
Sep 11, 2012 7.489 7.652 7.489 7.625 6,847,080 +0.09(+1.17%)
Sep 10, 2012 7.421 7.648 7.393 7.536 6,144,195 +0.07(+0.91%)
Sep 07, 2012 7.468 7.546 7.339 7.468 7,955,431 -0.02(-0.27%)
Sep 06, 2012 7.387 7.543 7.376 7.489 7,479,006 +0.18(+2.42%)
Sep 05, 2012 7.312 7.380 7.251 7.312 6,887,148 +0.03(+0.37%)
Sep 04, 2012 7.210 7.397 7.183 7.285 6,886,146 +0.09(+1.23%)
Aug 31, 2012 7.244 7.264 7.142 7.196 4,854,918 +0.01(+0.09%)
Aug 30, 2012 7.162 7.210 7.095 7.189 8,278,883 -0.05(-0.65%)
Aug 29, 2012 7.223 7.271 7.189 7.237 6,232,700 -0.04(-0.56%)
Aug 27, 2012 7.345 7.399 7.247 7.277 6,385,695 -0.03(-0.46%)
Aug 24, 2012 7.338 7.406 7.291 7.311 8,287,965 -0.03(-0.46%)
Aug 23, 2012 7.480 7.534 7.321 7.345 10,274,934 -0.14(-1.81%)
Aug 22, 2012 7.710 7.737 7.372 7.480 17,163,968 -0.26(-3.32%)
Aug 21, 2012 7.697 7.886 7.656 7.737 16,015,258 +0.05(+0.70%)
Aug 20, 2012 7.615 7.710 7.534 7.683 12,682,085 +0.06(+0.80%)
Aug 17, 2012 7.487 7.670 7.440 7.622 10,847,463 +0.13(+1.71%)
Aug 16, 2012 7.284 7.534 7.254 7.494 10,052,151 +0.24(+3.36%)
Aug 15, 2012 7.156 7.257 7.149 7.250 5,836,103 +0.07(+0.94%)
Aug 14, 2012 7.250 7.298 7.156 7.183 6,207,584 -0.01(-0.19%)
Aug 13, 2012 7.250 7.250 7.068 7.196 7,264,519 -0.07(-0.93%)
Aug 10, 2012 7.237 7.358 7.176 7.264 8,609,284 -0.03(-0.37%)
Aug 09, 2012 7.183 7.325 7.129 7.291 13,665,472 +0.28(+4.05%)
Aug 08, 2012 7.020 7.108 6.966 7.007 9,457,573 -0.05(-0.67%)
Aug 07, 2012 6.899 7.068 6.899 7.054 12,819,212 +0.22(+3.17%)
Aug 06, 2012 6.655 6.939 6.567 6.838 22,137,136 -0.58(-7.84%)
Aug 03, 2012 6.642 7.473 6.642 7.419 59,800,532 +0.87(+13.33%)
Aug 02, 2012 6.513 6.689 6.493 6.547 9,339,370 -0.07(-1.02%)
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.