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 (%)
Dec 31, 2010 6.907 6.972 6.874 6.926 4,304,386 -0.01(-0.09%)
Dec 30, 2010 6.926 6.992 6.900 6.933 4,059,306 +0.01(+0.09%)
Dec 29, 2010 6.933 7.018 6.907 6.926 5,189,283 +0.00(+0.00%)
Dec 28, 2010 6.998 7.011 6.920 6.926 6,762,129 -0.05(-0.65%)
Dec 27, 2010 7.005 7.014 6.894 6.972 3,382,365 -0.05(-0.65%)
Dec 23, 2010 7.031 7.129 6.984 7.018 5,257,889 -0.01(-0.19%)
Dec 22, 2010 7.135 7.155 7.011 7.031 9,025,993 -0.08(-1.19%)
Dec 21, 2010 7.018 7.142 6.992 7.116 14,291,919 +0.14(+2.06%)
Dec 20, 2010 7.103 7.129 6.861 6.972 15,307,421 -0.09(-1.29%)
Dec 17, 2010 7.122 7.129 7.063 7.063 8,141,736 -0.07(-1.01%)
Dec 16, 2010 7.129 7.181 7.103 7.135 8,734,178 +0.03(+0.37%)
Dec 15, 2010 7.155 7.174 7.070 7.109 8,818,047 -0.07(-0.91%)
Dec 14, 2010 7.246 7.292 7.161 7.174 10,230,137 -0.07(-0.99%)
Dec 13, 2010 7.298 7.331 7.194 7.246 7,702,886 +0.00(+0.00%)
Dec 10, 2010 7.246 7.279 7.161 7.246 7,802,803 +0.04(+0.54%)
Dec 09, 2010 7.174 7.266 7.161 7.207 11,015,060 +0.06(+0.82%)
Dec 08, 2010 7.129 7.165 6.998 7.148 12,171,852 +0.00(+0.00%)
Dec 07, 2010 7.207 7.240 7.122 7.148 10,059,298 +0.00(+0.00%)
Dec 06, 2010 7.018 7.181 7.018 7.148 13,183,997 +0.09(+1.29%)
Dec 03, 2010 7.161 7.168 7.044 7.057 10,823,296 -0.13(-1.81%)
Dec 02, 2010 6.998 7.194 6.992 7.187 8,279,134 +0.19(+2.70%)
Dec 01, 2010 7.044 7.122 6.953 6.998 11,434,511 +0.05(+0.75%)
Nov 30, 2010 6.763 6.966 6.737 6.946 9,768,070 +0.08(+1.24%)
Nov 29, 2010 6.848 6.907 6.711 6.861 7,654,142 -0.05(-0.75%)
Nov 26, 2010 6.907 6.939 6.848 6.913 2,219,454 -0.06(-0.84%)
Nov 24, 2010 6.776 6.972 6.972 6.972 6,955,219 +0.24(+3.59%)
Nov 23, 2010 6.822 6.829 6.685 6.731 6,272,671 -0.18(-2.64%)
Nov 22, 2010 6.822 6.920 6.770 6.913 6,731,806 +0.02(+0.28%)
Nov 19, 2010 6.848 6.926 6.803 6.894 5,675,498 +0.03(+0.38%)
Nov 18, 2010 6.894 7.070 6.842 6.868 13,661,079 +0.05(+0.67%)
Nov 17, 2010 6.835 6.868 6.757 6.822 5,376,262 -0.04(-0.57%)
Nov 16, 2010 6.796 6.881 6.718 6.861 12,445,266 -0.01(-0.09%)
Nov 15, 2010 6.913 6.985 6.842 6.868 6,693,026 -0.01(-0.09%)
Nov 12, 2010 6.933 6.979 6.770 6.874 15,634,573 -0.10(-1.50%)
Nov 11, 2010 6.907 7.024 6.842 6.979 8,307,614 +0.01(+0.19%)
Nov 10, 2010 6.809 7.011 6.768 6.966 9,701,418 +0.19(+2.79%)
Nov 09, 2010 6.900 6.900 6.744 6.776 8,663,536 -0.21(-2.99%)
Nov 08, 2010 6.913 6.992 6.855 6.985 6,098,606 +0.05(+0.66%)
Nov 05, 2010 6.809 6.953 6.776 6.939 12,918,014 +0.17(+2.50%)
Nov 04, 2010 6.861 6.881 6.711 6.770 17,815,040 +0.00(+0.00%)
Nov 03, 2010 6.829 6.887 6.607 6.770 10,945,312 -0.06(-0.86%)
Nov 02, 2010 6.744 6.861 6.744 6.829 11,068,325 +0.18(+2.65%)
Nov 01, 2010 6.887 6.907 6.574 6.653 10,931,292 -0.10(-1.45%)
Oct 29, 2010 6.861 7.181 6.679 6.750 19,108,254 -0.05(-0.67%)
Oct 28, 2010 6.920 6.939 6.666 6.796 15,808,041 -0.07(-0.95%)
Oct 27, 2010 6.842 6.907 6.770 6.861 6,867,674 -0.07(-0.94%)
Oct 25, 2010 6.842 6.979 6.796 6.926 13,797,578 +0.12(+1.82%)
Oct 22, 2010 6.913 6.953 6.757 6.803 12,389,164 -0.09(-1.32%)
Oct 21, 2010 6.933 7.096 6.861 6.894 9,783,033 -0.01(-0.09%)
Oct 20, 2010 6.711 6.920 6.705 6.900 10,624,222 +0.22(+3.32%)
Oct 19, 2010 6.803 6.842 6.620 6.679 18,799,748 -0.25(-3.58%)
Oct 18, 2010 6.985 6.985 6.835 6.926 10,315,448 -0.12(-1.76%)
Oct 15, 2010 6.992 7.070 6.913 7.050 8,041,446 +0.16(+2.37%)
Oct 14, 2010 7.018 7.057 6.861 6.887 9,421,097 -0.11(-1.58%)
Oct 13, 2010 7.024 7.129 6.907 6.998 8,630,467 +0.05(+0.75%)
Oct 12, 2010 6.913 7.109 6.783 6.946 8,813,258 -0.04(-0.56%)
Oct 11, 2010 6.835 7.063 6.809 6.985 7,019,797 +0.16(+2.29%)
Oct 08, 2010 6.829 6.855 6.633 6.829 8,914,866 +0.14(+2.15%)
Oct 07, 2010 6.705 6.744 6.626 6.685 8,151,255 +0.00(+0.00%)
Oct 06, 2010 6.842 6.848 6.633 6.685 8,453,258 -0.16(-2.29%)
Oct 05, 2010 6.587 6.874 6.587 6.842 11,196,262 +0.33(+5.11%)
Oct 04, 2010 6.581 6.626 6.431 6.509 8,044,582 -0.11(-1.67%)
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.