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

Interpublic GroupCompanies (NY: IPG )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2009 4.254 4.274 3.951 3.971 17,847,634 -0.23(-5.49%)
Oct 29, 2009 4.096 4.248 4.096 4.202 15,655,667 +0.27(+6.88%)
Oct 28, 2009 4.116 4.268 3.885 3.931 26,877,448 -0.10(-2.45%)
Oct 27, 2009 3.991 4.090 3.905 4.030 14,559,042 +0.03(+0.83%)
Oct 26, 2009 4.050 4.162 3.971 3.997 12,866,374 -0.04(-0.98%)
Oct 23, 2009 4.070 4.096 4.017 4.037 9,465,322 -0.15(-3.47%)
Oct 22, 2009 4.090 4.202 4.043 4.182 10,747,575 +0.11(+2.76%)
Oct 21, 2009 4.228 4.314 4.070 4.070 17,477,672 -0.21(-4.93%)
Oct 20, 2009 4.274 4.334 4.261 4.281 14,284,318 -0.15(-3.42%)
Oct 19, 2009 4.498 4.498 4.400 4.433 11,647,760 -0.05(-1.03%)
Oct 16, 2009 4.472 4.518 4.268 4.479 15,489,188 -0.05(-1.16%)
Oct 15, 2009 4.597 4.762 4.380 4.531 9,649,013 -0.09(-2.00%)
Oct 14, 2009 4.710 4.716 4.558 4.624 14,712,481 -0.02(-0.43%)
Oct 13, 2009 4.604 4.690 4.578 4.644 5,627,129 +0.05(+1.15%)
Oct 12, 2009 4.657 4.743 4.571 4.591 4,997,578 -0.07(-1.56%)
Oct 09, 2009 4.683 4.716 4.617 4.663 4,836,852 -0.01(-0.28%)
Oct 08, 2009 4.578 4.703 4.551 4.677 10,205,068 +0.14(+3.05%)
Oct 07, 2009 4.710 4.716 4.485 4.538 10,261,228 -0.15(-3.23%)
Oct 06, 2009 4.584 4.756 4.564 4.690 7,942,268 +0.13(+2.75%)
Oct 05, 2009 4.498 4.637 4.452 4.564 9,524,855 +0.05(+1.17%)
Oct 02, 2009 4.584 4.657 4.479 4.512 12,686,890 -0.15(-3.12%)
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.