Interpublic GroupCompanies (NY: IPG )

31.21 +0.14 (+0.43%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.868 4.816 4.816 4.816 6,524,115 +0.07(+1.37%)
Dec 30, 2009 4.666 4.757 4.653 4.751 3,577,870 +0.05(+1.11%)
Dec 29, 2009 4.751 4.770 4.682 4.699 3,303,269 -0.03(-0.69%)
Dec 28, 2009 4.888 4.888 4.666 4.731 3,747,600 -0.10(-2.03%)
Dec 24, 2009 4.751 4.836 4.705 4.829 2,691,879 +0.12(+2.49%)
Dec 23, 2009 4.672 4.738 4.640 4.712 5,179,039 +0.03(+0.56%)
Dec 22, 2009 4.672 4.712 4.640 4.686 6,275,050 +0.01(+0.14%)
Dec 21, 2009 4.757 4.757 4.620 4.679 6,423,393 +0.00(+0.00%)
Dec 18, 2009 4.666 4.718 4.659 4.679 12,221,479 +0.02(+0.42%)
Dec 17, 2009 4.725 4.829 4.659 4.659 5,986,517 -0.18(-3.64%)
Dec 16, 2009 4.907 4.927 4.777 4.836 7,910,923 -0.03(-0.67%)
Dec 15, 2009 4.829 4.901 4.803 4.868 9,063,887 -0.05(-0.93%)
Dec 14, 2009 4.810 4.940 4.810 4.914 9,339,103 +0.19(+4.01%)
Dec 11, 2009 4.725 4.751 4.640 4.725 5,852,694 +0.04(+0.84%)
Dec 10, 2009 4.601 4.757 4.535 4.686 14,263,542 +0.16(+3.61%)
Dec 09, 2009 4.516 4.588 4.438 4.522 12,639,237 +0.02(+0.43%)
Dec 08, 2009 4.307 4.509 4.222 4.503 13,228,520 +0.23(+5.34%)
Dec 07, 2009 4.150 4.327 4.118 4.274 8,729,771 +0.12(+2.99%)
Dec 04, 2009 4.196 4.274 4.053 4.150 11,240,208 -0.04(-0.93%)
Dec 03, 2009 4.235 4.274 4.170 4.190 4,276,446 -0.05(-1.08%)
Dec 02, 2009 4.190 4.320 4.190 4.235 5,616,876 +0.01(+0.31%)
Dec 01, 2009 4.163 4.248 4.131 4.222 5,899,191 +0.09(+2.21%)
Nov 30, 2009 4.209 4.242 4.053 4.131 6,066,107 -0.08(-2.01%)
Nov 27, 2009 4.163 4.255 3.974 4.216 2,311,179 -0.10(-2.27%)
Nov 25, 2009 4.261 4.327 4.235 4.314 4,729,382 +0.04(+0.92%)
Nov 24, 2009 4.242 4.398 4.124 4.274 8,361,564 -0.12(-2.82%)
Nov 23, 2009 4.464 4.575 4.359 4.398 5,494,379 -0.06(-1.32%)
Nov 20, 2009 4.379 4.496 4.327 4.457 6,522,939 +0.04(+0.89%)
Nov 19, 2009 4.444 4.464 4.333 4.418 6,631,041 -0.07(-1.46%)
Nov 18, 2009 4.477 4.496 4.366 4.483 4,040,823 +0.01(+0.15%)
Nov 17, 2009 4.522 4.601 4.424 4.477 6,045,625 -0.10(-2.28%)
Nov 16, 2009 4.424 4.607 4.424 4.581 5,730,142 +0.16(+3.69%)
Nov 13, 2009 4.340 4.470 4.281 4.418 6,737,986 +0.12(+2.73%)
Nov 12, 2009 4.483 4.548 4.287 4.301 10,297,998 -0.18(-4.08%)
Nov 11, 2009 4.431 4.509 4.392 4.483 7,558,685 +0.11(+2.54%)
Nov 10, 2009 4.405 4.447 4.314 4.372 6,128,714 -0.05(-1.03%)
Nov 09, 2009 4.255 4.431 4.222 4.418 8,456,713 +0.20(+4.64%)
Nov 06, 2009 4.150 4.281 4.118 4.222 8,594,764 +0.06(+1.41%)
Nov 05, 2009 4.066 4.177 4.026 4.163 8,875,372 +0.18(+4.42%)
Nov 04, 2009 3.942 4.137 3.942 3.987 13,415,425 +0.08(+2.00%)
Nov 03, 2009 3.896 3.948 3.726 3.909 10,344,123 +0.07(+1.70%)
Nov 02, 2009 3.955 3.987 3.785 3.844 15,107,329 -0.08(-2.16%)
Oct 30, 2009 4.209 4.229 3.909 3.929 18,039,668 -0.23(-5.49%)
Oct 29, 2009 4.053 4.203 4.053 4.157 15,824,118 +0.27(+6.88%)
Oct 28, 2009 4.072 4.222 3.844 3.889 27,166,640 -0.10(-2.46%)
Oct 27, 2009 3.948 4.046 3.863 3.987 14,715,692 +0.03(+0.83%)
Oct 26, 2009 4.007 4.118 3.929 3.955 13,004,813 -0.04(-0.98%)
Oct 23, 2009 4.026 4.053 3.974 3.994 9,567,166 -0.14(-3.47%)
Oct 22, 2009 4.046 4.157 4.000 4.137 10,863,216 +0.11(+2.76%)
Oct 21, 2009 4.183 4.268 4.026 4.026 17,665,726 -0.21(-4.93%)
Oct 20, 2009 4.229 4.287 4.216 4.235 14,438,012 -0.15(-3.42%)
Oct 19, 2009 4.451 4.451 4.353 4.385 11,773,086 -0.05(-1.03%)
Oct 16, 2009 4.424 4.470 4.222 4.431 15,655,847 -0.05(-1.16%)
Oct 15, 2009 4.548 4.712 4.333 4.483 9,752,834 -0.09(-2.00%)
Oct 14, 2009 4.659 4.666 4.509 4.575 14,870,783 -0.02(-0.43%)
Oct 13, 2009 4.555 4.640 4.529 4.594 5,687,675 +0.05(+1.15%)
Oct 12, 2009 4.607 4.692 4.522 4.542 5,051,350 -0.07(-1.56%)
Oct 09, 2009 4.633 4.666 4.568 4.614 4,888,895 -0.01(-0.28%)
Oct 08, 2009 4.529 4.653 4.503 4.627 10,314,871 +0.14(+3.05%)
Oct 07, 2009 4.659 4.666 4.438 4.490 10,371,635 -0.15(-3.24%)
Oct 06, 2009 4.535 4.705 4.516 4.640 8,027,724 +0.12(+2.75%)
Oct 05, 2009 4.451 4.588 4.405 4.516 9,627,339 +0.05(+1.17%)
Oct 02, 2009 4.535 4.607 4.431 4.464 12,823,397 -0.14(-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.