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

Interpublic GroupCompanies (NY: IPG )

30.49 -0.23 (-0.75%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 10, 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, 2009 2.746 2.772 2.628 2.687 6,150,553 -0.03(-1.20%)
Mar 30, 2009 2.674 2.746 2.641 2.720 7,888,961 -0.22(-7.33%)
Mar 26, 2009 2.935 2.968 2.831 2.935 7,184,168 +0.01(+0.45%)
Mar 25, 2009 2.889 2.948 2.729 2.922 12,821,287 +0.04(+1.36%)
Mar 24, 2009 2.870 2.954 2.837 2.883 11,554,259 -0.07(-2.43%)
Mar 23, 2009 2.765 2.954 2.759 2.954 15,802,848 +0.36(+13.82%)
Mar 20, 2009 2.687 2.694 2.544 2.596 7,256,096 -0.16(-5.69%)
Mar 19, 2009 2.824 2.824 2.628 2.752 8,201,170 +0.01(+0.24%)
Mar 18, 2009 2.609 2.765 2.544 2.746 12,183,175 +0.13(+4.99%)
Mar 17, 2009 2.557 2.615 2.478 2.615 9,482,657 +0.06(+2.30%)
Mar 16, 2009 2.648 2.694 2.537 2.557 9,240,266 -0.06(-2.24%)
Mar 13, 2009 2.739 2.759 2.589 2.615 0 -0.08(-2.91%)
Mar 12, 2009 2.557 2.765 2.485 2.694 12,498,163 +0.13(+5.09%)
Mar 11, 2009 2.674 2.674 2.504 2.563 8,895,821 +0.02(+0.77%)
Mar 10, 2009 2.511 2.583 2.439 2.544 12,289,926 +0.10(+4.00%)
Mar 09, 2009 2.465 2.576 2.374 2.446 7,754,474 -0.01(-0.53%)
Mar 06, 2009 2.459 2.602 2.348 2.459 0 -0.01(-0.53%)
Mar 05, 2009 2.641 2.661 2.416 2.472 11,730,438 -0.18(-6.65%)
Mar 04, 2009 2.465 2.726 2.465 2.648 15,619,750 +0.29(+12.47%)
Mar 02, 2009 2.394 2.615 2.328 2.354 15,776,962 -0.13(-5.25%)
Feb 27, 2009 2.446 2.622 2.361 2.485 0 +0.16(+7.02%)
Feb 26, 2009 2.237 2.544 2.185 2.322 16,191,799 +0.10(+4.71%)
Feb 25, 2009 2.237 2.302 2.152 2.218 8,608,703 -0.07(-3.13%)
Feb 24, 2009 2.133 2.322 2.107 2.289 12,003,223 +0.18(+8.67%)
Feb 23, 2009 2.126 2.139 2.041 2.107 9,830,569 +0.00(+0.00%)
Feb 20, 2009 2.185 2.204 2.054 2.107 0 -0.08(-3.87%)
Feb 19, 2009 2.191 2.263 2.165 2.191 8,159,518 -0.02(-0.89%)
Feb 18, 2009 2.309 2.335 2.172 2.211 7,084,871 -0.08(-3.42%)
Feb 17, 2009 2.237 2.335 2.224 2.289 9,608,630 -0.11(-4.62%)
Feb 13, 2009 2.465 2.478 2.335 2.400 9,547,800 -0.07(-2.65%)
Feb 12, 2009 2.354 2.491 2.289 2.465 11,041,940 +0.08(+3.28%)
Feb 11, 2009 2.172 2.413 2.172 2.387 14,417,963 +0.22(+10.24%)
Feb 10, 2009 2.302 2.420 2.156 2.165 10,787,009 -0.17(-7.26%)
Feb 09, 2009 2.315 2.472 2.133 2.335 10,506,911 -0.01(-0.28%)
Feb 06, 2009 2.224 2.354 2.172 2.341 9,729,560 +0.12(+5.28%)
Feb 05, 2009 2.146 2.315 2.087 2.224 12,317,516 +0.07(+3.02%)
Feb 04, 2009 2.100 2.296 2.081 2.159 20,438,592 +0.07(+3.44%)
Feb 03, 2009 2.081 2.244 2.009 2.087 15,445,085 -0.06(-2.74%)
Feb 02, 2009 2.126 2.218 2.022 2.146 12,654,336 -0.03(-1.20%)
Jan 30, 2009 2.381 2.407 2.159 2.172 0 -0.16(-6.98%)
Jan 29, 2009 2.446 2.487 2.315 2.335 10,380,822 -0.14(-5.54%)
Jan 28, 2009 2.244 2.518 2.224 2.472 14,048,230 +0.26(+11.80%)
Jan 27, 2009 2.198 2.354 2.198 2.211 9,557,992 +0.01(+0.59%)
Jan 26, 2009 2.296 2.322 2.172 2.198 9,991,680 -0.08(-3.71%)
Jan 23, 2009 2.107 2.361 2.074 2.283 10,605,611 +0.08(+3.86%)
Jan 22, 2009 2.354 2.374 2.152 2.198 15,708,398 -0.12(-5.07%)
Jan 21, 2009 2.257 2.348 2.146 2.315 14,477,829 +0.07(+2.90%)
Jan 20, 2009 2.485 2.485 2.231 2.250 10,126,388 -0.25(-9.92%)
Jan 16, 2009 2.400 2.504 2.341 2.498 10,861,577 +0.13(+5.51%)
Jan 15, 2009 2.348 2.459 2.218 2.368 13,727,070 -0.03(-1.36%)
Jan 14, 2009 2.374 2.452 2.302 2.400 11,675,915 -0.02(-0.81%)
Jan 13, 2009 2.518 2.628 2.407 2.420 9,634,139 -0.10(-3.89%)
Jan 12, 2009 2.654 2.661 2.478 2.518 7,444,661 -0.14(-5.39%)
Jan 09, 2009 2.818 2.870 2.622 2.661 7,384,083 -0.16(-5.56%)
Jan 08, 2009 2.700 2.935 2.615 2.818 14,161,123 +0.07(+2.37%)
Jan 07, 2009 2.765 2.889 2.628 2.752 11,310,030 -0.07(-2.54%)
Jan 06, 2009 2.681 2.922 2.654 2.824 10,763,964 +0.25(+9.90%)
Jan 05, 2009 2.733 2.837 2.550 2.570 11,008,860 -0.22(-7.94%)
Jan 02, 2009 2.641 2.798 2.563 2.791 0 +0.21(+8.08%)
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.