Skip to main content
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 (%)
May 28, 2010 5.446 5.616 5.420 5.446 12,447,951 -0.15(-2.68%)
May 27, 2010 5.250 5.616 5.250 5.596 16,496,467 +0.25(+4.63%)
May 26, 2010 5.107 5.394 5.100 5.348 19,729,494 +0.26(+5.13%)
May 25, 2010 4.970 5.102 4.774 5.087 21,041,426 -0.05(-0.89%)
May 24, 2010 5.348 5.348 5.009 5.133 17,556,970 +0.07(+1.29%)
May 21, 2010 4.852 5.107 4.748 5.068 16,879,874 +0.12(+2.51%)
May 20, 2010 4.957 5.139 4.911 4.944 15,996,036 -0.21(-4.05%)
May 19, 2010 5.205 5.237 5.068 5.152 12,495,906 -0.09(-1.74%)
May 18, 2010 5.342 5.397 5.179 5.244 306 -0.03(-0.62%)
May 17, 2010 5.257 5.348 5.113 5.276 7,436,632 +0.03(+0.50%)
May 14, 2010 5.250 5.439 5.165 5.250 8,992,046 -0.22(-3.94%)
May 13, 2010 5.459 5.609 5.387 5.465 11,771,383 -0.03(-0.48%)
May 12, 2010 5.355 5.531 5.335 5.492 9,323,425 +0.16(+3.06%)
May 11, 2010 5.394 5.433 5.276 5.329 10,029,869 -0.12(-2.27%)
May 10, 2010 5.433 5.511 5.374 5.452 18,583,232 +0.42(+8.29%)
May 07, 2010 5.446 5.446 4.892 5.035 14,362,101 -0.22(-4.22%)
May 06, 2010 5.263 12.72 4.846 5.257 3,986 -0.12(-2.18%)
May 05, 2010 5.420 5.576 5.355 5.374 16,783,038 -0.14(-2.49%)
May 04, 2010 5.792 5.798 5.381 5.511 16,704,684 -0.35(-6.01%)
May 03, 2010 5.857 5.922 5.805 5.863 11,330,946 +0.05(+0.90%)
Apr 30, 2010 6.216 6.235 5.779 5.811 18,174,376 -0.38(-6.21%)
Apr 29, 2010 5.909 6.326 5.909 6.196 19,906,848 +0.15(+2.48%)
Apr 28, 2010 6.209 6.274 5.981 6.046 16,076,081 -0.10(-1.59%)
Apr 27, 2010 6.372 6.411 6.105 6.144 12,481,571 -0.29(-4.56%)
Apr 26, 2010 6.379 6.450 6.353 6.437 9,337,732 +0.09(+1.44%)
Apr 23, 2010 6.431 6.450 6.300 6.346 9,731,057 -0.08(-1.22%)
Apr 22, 2010 6.261 6.431 6.196 6.424 9,526,135 +0.14(+2.18%)
Apr 21, 2010 6.287 6.392 6.183 6.287 32,317 -0.07(-1.03%)
Apr 20, 2010 6.157 6.476 6.150 6.353 25,313,700 +0.44(+7.51%)
Apr 19, 2010 5.824 5.929 5.687 5.909 7,996,234 +0.07(+1.12%)
Apr 16, 2010 5.981 6.023 5.805 5.844 7,618,782 -0.17(-2.82%)
Apr 15, 2010 5.902 6.066 5.844 6.013 7,978,535 +0.11(+1.88%)
Apr 14, 2010 5.635 6.059 5.635 5.902 17,732,170 +0.27(+4.75%)
Apr 13, 2010 5.720 5.766 5.624 5.635 4,072,512 -0.08(-1.48%)
Apr 12, 2010 5.720 5.752 5.642 5.720 7,279,815 +0.03(+0.57%)
Apr 09, 2010 5.537 5.752 5.485 5.687 9,920,350 +0.16(+2.95%)
Apr 08, 2010 5.550 5.557 5.439 5.524 6,046,686 -0.05(-0.82%)
Apr 07, 2010 5.563 5.622 5.531 5.570 5,781,749 +0.01(+0.23%)
Apr 06, 2010 5.622 5.655 5.557 5.557 6,903,725 -0.05(-0.93%)
Apr 05, 2010 5.544 5.655 5.511 5.609 5,271,648 +0.07(+1.30%)
Apr 01, 2010 5.479 5.537 5.537 5.537 6,295,076 +0.11(+2.04%)
Mar 31, 2010 5.537 5.602 5.420 5.426 7,578,387 -0.12(-2.12%)
Mar 30, 2010 5.537 5.596 5.439 5.544 6,668,405 +0.01(+0.12%)
Mar 29, 2010 5.465 5.576 5.413 5.537 7,722,947 +0.10(+1.92%)
Mar 26, 2010 5.479 5.586 5.433 5.433 7,944,476 -0.04(-0.72%)
Mar 25, 2010 5.642 5.642 5.452 5.472 6,144,946 -0.09(-1.64%)
Mar 24, 2010 5.694 5.694 5.472 5.563 13,904,604 -0.17(-2.96%)
Mar 23, 2010 5.700 5.785 5.518 5.733 8,424,550 +0.04(+0.69%)
Mar 22, 2010 5.563 5.733 5.498 5.694 7,728,686 +0.08(+1.39%)
Mar 19, 2010 5.661 5.707 5.563 5.616 7,850,592 -0.02(-0.35%)
Mar 18, 2010 5.550 5.668 5.531 5.635 9,319,608 +0.07(+1.17%)
Mar 17, 2010 5.511 5.596 5.491 5.570 8,752,617 +0.07(+1.30%)
Mar 16, 2010 5.452 5.498 5.407 5.498 4,225,323 +0.06(+1.08%)
Mar 15, 2010 5.410 5.446 5.394 5.439 9,826,292 -0.05(-0.95%)
Mar 12, 2010 5.537 5.583 5.430 5.492 13,745,057 -0.07(-1.29%)
Mar 11, 2010 5.583 5.609 5.335 5.563 5,107,657 -0.03(-0.58%)
Mar 10, 2010 5.524 5.642 5.446 5.596 5,591,495 +0.04(+0.70%)
Mar 09, 2010 5.485 5.580 5.459 5.557 8,540,280 +0.01(+0.12%)
Mar 08, 2010 5.511 5.648 5.459 5.550 11,776,470 +0.04(+0.71%)
Mar 05, 2010 5.433 5.580 5.426 5.511 15,687,167 +0.10(+1.93%)
Mar 04, 2010 5.335 5.433 5.296 5.407 9,275,550 +0.07(+1.34%)
Mar 03, 2010 5.348 5.472 5.283 5.335 13,617,390 +0.01(+0.12%)
Mar 02, 2010 5.335 5.459 5.283 5.329 15,889,654 -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.