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 (%)
May 28, 2010 5.449 5.619 5.423 5.449 12,440,878 -0.15(-2.68%)
May 27, 2010 5.253 5.619 5.253 5.599 16,487,093 +0.25(+4.63%)
May 26, 2010 5.110 5.397 5.103 5.351 19,718,284 +0.26(+5.13%)
May 25, 2010 4.973 5.105 4.777 5.090 21,029,470 -0.05(-0.89%)
May 24, 2010 5.351 5.351 5.012 5.136 17,546,994 +0.07(+1.29%)
May 21, 2010 4.855 5.110 4.751 5.071 16,870,284 +0.12(+2.51%)
May 20, 2010 4.960 5.142 4.914 4.947 15,986,947 -0.21(-4.05%)
May 19, 2010 5.208 5.240 5.071 5.155 12,488,806 -0.09(-1.74%)
May 18, 2010 5.345 5.400 5.181 5.247 306 -0.03(-0.62%)
May 17, 2010 5.260 5.351 5.116 5.279 7,432,406 +0.03(+0.50%)
May 14, 2010 5.253 5.443 5.168 5.253 8,986,937 -0.22(-3.94%)
May 13, 2010 5.462 5.612 5.390 5.469 11,764,695 -0.03(-0.48%)
May 12, 2010 5.358 5.534 5.338 5.495 9,318,128 +0.16(+3.06%)
May 11, 2010 5.397 5.436 5.279 5.332 10,024,169 -0.12(-2.27%)
May 10, 2010 5.436 5.514 5.377 5.456 18,572,672 +0.42(+8.29%)
May 07, 2010 5.449 5.449 4.894 5.038 14,353,940 -0.22(-4.22%)
May 06, 2010 5.266 12.73 4.849 5.260 3,984 -0.12(-2.18%)
May 05, 2010 5.423 5.580 5.358 5.377 16,773,502 -0.14(-2.49%)
May 04, 2010 5.795 5.801 5.384 5.514 16,695,192 -0.35(-6.01%)
May 03, 2010 5.860 5.925 5.808 5.867 11,324,507 +0.05(+0.90%)
Apr 30, 2010 6.219 6.239 5.782 5.814 18,164,048 -0.39(-6.21%)
Apr 29, 2010 5.912 6.330 5.912 6.199 19,895,536 +0.15(+2.48%)
Apr 28, 2010 6.213 6.278 5.984 6.049 16,066,946 -0.10(-1.59%)
Apr 27, 2010 6.376 6.415 6.108 6.147 12,474,478 -0.29(-4.56%)
Apr 26, 2010 6.382 6.454 6.356 6.441 9,332,426 +0.09(+1.44%)
Apr 23, 2010 6.434 6.454 6.304 6.350 9,725,528 -0.08(-1.22%)
Apr 22, 2010 6.265 6.434 6.199 6.428 9,520,722 +0.14(+2.18%)
Apr 21, 2010 6.291 6.395 6.186 6.291 32,299 -0.07(-1.03%)
Apr 20, 2010 6.160 6.480 6.154 6.356 25,299,316 +0.44(+7.51%)
Apr 19, 2010 5.828 5.932 5.690 5.912 7,991,690 +0.07(+1.12%)
Apr 16, 2010 5.984 6.027 5.808 5.847 7,614,453 -0.17(-2.82%)
Apr 15, 2010 5.906 6.069 5.847 6.017 7,974,002 +0.11(+1.88%)
Apr 14, 2010 5.638 6.062 5.638 5.906 17,722,094 +0.27(+4.75%)
Apr 13, 2010 5.723 5.769 5.627 5.638 4,070,198 -0.08(-1.48%)
Apr 12, 2010 5.723 5.756 5.645 5.723 7,275,679 +0.03(+0.57%)
Apr 09, 2010 5.540 5.756 5.488 5.690 9,914,713 +0.16(+2.95%)
Apr 08, 2010 5.553 5.560 5.443 5.527 6,043,250 -0.05(-0.82%)
Apr 07, 2010 5.566 5.625 5.534 5.573 5,778,464 +0.01(+0.23%)
Apr 06, 2010 5.625 5.658 5.560 5.560 6,899,802 -0.05(-0.93%)
Apr 05, 2010 5.547 5.658 5.514 5.612 5,268,653 +0.07(+1.30%)
Apr 01, 2010 5.482 5.540 5.540 5.540 6,291,499 +0.11(+2.04%)
Mar 31, 2010 5.540 5.606 5.423 5.429 7,574,081 -0.12(-2.12%)
Mar 30, 2010 5.540 5.599 5.443 5.547 6,664,616 +0.01(+0.12%)
Mar 29, 2010 5.469 5.580 5.416 5.540 7,718,559 +0.10(+1.92%)
Mar 26, 2010 5.482 5.589 5.436 5.436 7,939,962 -0.04(-0.72%)
Mar 25, 2010 5.645 5.645 5.456 5.475 6,141,454 -0.09(-1.64%)
Mar 24, 2010 5.697 5.697 5.475 5.566 13,896,703 -0.17(-2.96%)
Mar 23, 2010 5.704 5.788 5.521 5.736 8,419,763 +0.04(+0.69%)
Mar 22, 2010 5.566 5.736 5.501 5.697 7,724,294 +0.08(+1.39%)
Mar 19, 2010 5.664 5.710 5.566 5.619 7,846,131 -0.02(-0.35%)
Mar 18, 2010 5.553 5.671 5.534 5.638 9,314,312 +0.07(+1.17%)
Mar 17, 2010 5.514 5.599 5.495 5.573 8,747,643 +0.07(+1.30%)
Mar 16, 2010 5.456 5.501 5.410 5.501 4,222,922 +0.06(+1.08%)
Mar 15, 2010 5.413 5.449 5.397 5.443 9,820,709 -0.05(-0.95%)
Mar 12, 2010 5.540 5.586 5.433 5.495 13,737,247 -0.07(-1.29%)
Mar 11, 2010 5.586 5.612 5.338 5.566 5,104,755 -0.03(-0.58%)
Mar 10, 2010 5.527 5.645 5.449 5.599 5,588,318 +0.04(+0.70%)
Mar 09, 2010 5.488 5.583 5.462 5.560 8,535,427 +0.01(+0.12%)
Mar 08, 2010 5.514 5.651 5.462 5.553 11,769,779 +0.04(+0.71%)
Mar 05, 2010 5.436 5.583 5.429 5.514 15,678,253 +0.10(+1.93%)
Mar 04, 2010 5.338 5.436 5.299 5.410 9,270,279 +0.07(+1.34%)
Mar 03, 2010 5.351 5.475 5.286 5.338 13,609,653 +0.01(+0.12%)
Mar 02, 2010 5.338 5.462 5.286 5.332 15,880,626 -0.06(-1.09%)
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.