Interpublic GroupCompanies (NY: IPG )

32.88 +0.11 (+0.35%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.170 8.363 8.131 8.329 16,452,420 +0.13(+1.53%)
Mar 30, 2011 8.084 8.237 8.044 8.203 31,268,056 +0.19(+2.31%)
Mar 29, 2011 8.044 8.051 7.952 8.018 10,689,877 -0.01(-0.08%)
Mar 28, 2011 8.051 8.101 8.011 8.025 16,841,312 +0.01(+0.08%)
Mar 25, 2011 8.018 8.084 7.938 8.018 30,131,638 +0.07(+0.92%)
Mar 24, 2011 7.925 7.972 7.806 7.945 18,848,486 +0.07(+0.84%)
Mar 23, 2011 7.905 7.919 7.786 7.879 18,954,490 -0.05(-0.59%)
Mar 22, 2011 8.084 8.111 7.872 7.925 8,632,544 -0.15(-1.81%)
Mar 21, 2011 8.084 8.091 8.011 8.071 12,895,057 +0.17(+2.18%)
Mar 18, 2011 8.064 8.097 7.879 7.899 17,951,552 -0.07(-0.83%)
Mar 17, 2011 7.978 8.025 7.919 7.965 10,542,297 +0.18(+2.30%)
Mar 16, 2011 7.938 8.038 7.779 7.786 17,833,692 -0.20(-2.49%)
Mar 15, 2011 7.958 8.237 7.932 7.985 16,477,565 -0.25(-3.06%)
Mar 14, 2011 8.349 8.455 8.137 8.237 11,455,277 -0.19(-2.20%)
Mar 11, 2011 8.369 8.508 8.343 8.422 10,176,108 +0.01(+0.08%)
Mar 10, 2011 8.508 8.548 8.379 8.416 15,007,303 -0.25(-2.83%)
Mar 09, 2011 8.601 8.780 8.495 8.661 13,950,357 +0.03(+0.38%)
Mar 08, 2011 8.509 8.746 8.443 8.628 14,100,922 +0.16(+1.87%)
Mar 07, 2011 8.634 8.680 8.410 8.469 12,010,002 -0.13(-1.46%)
Mar 04, 2011 8.562 8.680 8.482 8.595 8,651,699 +0.01(+0.08%)
Mar 03, 2011 8.572 8.720 8.548 8.588 8,440,768 +0.14(+1.64%)
Mar 02, 2011 8.278 8.575 8.278 8.449 9,501,354 +0.13(+1.59%)
Mar 01, 2011 8.727 8.746 8.258 8.318 24,233,806 -0.39(-4.47%)
Feb 28, 2011 8.357 8.802 8.265 8.707 21,664,468 +0.42(+5.01%)
Feb 25, 2011 8.456 8.509 8.159 8.291 22,062,856 +0.63(+8.18%)
Feb 24, 2011 7.599 7.750 7.493 7.665 11,960,003 +0.07(+0.87%)
Feb 23, 2011 7.836 7.922 7.519 7.599 11,586,956 -0.25(-3.19%)
Feb 22, 2011 8.192 8.252 7.836 7.849 11,220,546 -0.49(-5.85%)
Feb 18, 2011 8.265 8.337 8.212 8.337 5,170,963 +0.06(+0.72%)
Feb 17, 2011 8.172 8.291 8.139 8.278 4,815,986 +0.06(+0.72%)
Feb 16, 2011 8.179 8.219 8.106 8.219 5,921,658 +0.06(+0.73%)
Feb 15, 2011 8.087 8.278 8.047 8.159 10,365,953 +0.05(+0.57%)
Feb 14, 2011 8.126 8.179 8.034 8.113 7,259,432 -0.01(-0.08%)
Feb 11, 2011 8.047 8.179 7.948 8.120 9,959,115 +0.30(+3.79%)
Feb 10, 2011 7.724 7.948 7.707 7.823 8,377,571 +0.07(+0.94%)
Feb 09, 2011 7.882 7.879 7.737 7.750 10,654,173 -0.13(-1.67%)
Feb 08, 2011 7.744 7.889 7.684 7.882 9,399,145 +0.15(+1.96%)
Feb 07, 2011 7.757 7.775 7.585 7.731 8,211,696 -0.02(-0.26%)
Feb 04, 2011 7.691 7.895 7.658 7.750 11,711,689 +0.02(+0.26%)
Feb 03, 2011 7.229 7.731 7.229 7.731 23,884,782 +0.51(+7.13%)
Feb 02, 2011 7.110 7.295 7.097 7.216 4,822,580 +0.06(+0.83%)
Feb 01, 2011 7.117 7.190 6.998 7.157 5,659,074 +0.11(+1.50%)
Jan 31, 2011 7.084 7.209 7.005 7.051 11,060,269 -0.02(-0.28%)
Jan 28, 2011 7.315 7.401 7.058 7.071 8,303,430 -0.23(-3.16%)
Jan 27, 2011 7.262 7.368 7.216 7.302 7,163,678 +0.06(+0.82%)
Jan 26, 2011 7.196 7.295 7.157 7.242 7,022,928 +0.06(+0.83%)
Jan 25, 2011 7.196 7.209 7.064 7.183 4,972,984 -0.03(-0.37%)
Jan 24, 2011 7.203 7.223 7.071 7.209 8,172,008 -0.01(-0.09%)
Jan 21, 2011 7.242 7.335 7.176 7.216 5,198,337 +0.01(+0.09%)
Jan 20, 2011 7.242 7.275 7.110 7.209 4,628,650 -0.07(-1.00%)
Jan 19, 2011 7.421 7.447 7.282 7.282 7,710,102 -0.16(-2.21%)
Jan 18, 2011 7.315 7.480 7.282 7.447 6,108,099 +0.13(+1.71%)
Jan 14, 2011 7.308 7.355 7.256 7.322 3,600,173 -0.02(-0.27%)
Jan 13, 2011 7.348 7.427 7.289 7.341 5,129,671 +0.00(+0.00%)
Jan 12, 2011 7.374 7.414 7.282 7.341 7,219,966 +0.04(+0.54%)
Jan 11, 2011 7.388 7.388 7.196 7.302 9,020,513 -0.07(-0.90%)
Jan 10, 2011 7.295 7.401 7.256 7.368 7,403,571 +0.04(+0.54%)
Jan 07, 2011 7.018 7.414 7.018 7.328 21,541,608 +0.33(+4.71%)
Jan 06, 2011 7.018 7.031 6.955 6.998 4,379,319 +0.01(+0.09%)
Jan 05, 2011 6.886 7.038 6.833 6.992 11,320,201 +0.09(+1.24%)
Jan 04, 2011 7.084 7.110 6.893 6.906 8,851,133 -0.19(-2.70%)
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.