Interpublic GroupCompanies (NY: IPG )

32.59 -0.18 (-0.53%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.782 7.828 7.629 7.782 19,810,108 +0.01(+0.17%)
Apr 28, 2011 8.179 8.205 7.722 7.768 42,047,428 -0.46(-5.56%)
Apr 27, 2011 8.060 8.305 7.914 8.225 21,134,358 +0.20(+2.48%)
Apr 26, 2011 8.126 8.152 8.013 8.027 5,995,828 -0.09(-1.06%)
Apr 25, 2011 8.146 8.152 8.099 8.113 6,516,590 -0.06(-0.73%)
Apr 21, 2011 7.854 8.186 7.808 8.172 14,280,238 +0.35(+4.49%)
Apr 20, 2011 7.941 7.941 7.782 7.821 13,218,052 +0.03(+0.34%)
Apr 19, 2011 7.755 7.808 7.623 7.795 12,146,817 +0.02(+0.26%)
Apr 18, 2011 7.735 7.808 7.623 7.775 8,721,107 -0.09(-1.18%)
Apr 15, 2011 7.947 8.007 7.868 7.868 8,505,495 -0.05(-0.67%)
Apr 14, 2011 7.907 7.954 7.811 7.921 9,023,891 -0.04(-0.50%)
Apr 13, 2011 7.954 8.020 7.854 7.960 8,475,069 +0.06(+0.75%)
Apr 12, 2011 7.868 7.934 7.755 7.901 11,424,034 -0.03(-0.33%)
Apr 11, 2011 8.040 8.086 7.901 7.927 9,991,840 -0.09(-1.07%)
Apr 08, 2011 8.212 8.232 7.941 8.013 9,532,068 -0.15(-1.87%)
Apr 07, 2011 8.219 8.265 8.099 8.166 8,706,169 -0.05(-0.64%)
Apr 06, 2011 8.391 8.417 8.172 8.219 9,878,173 -0.10(-1.19%)
Apr 05, 2011 8.364 8.450 8.292 8.318 7,913,371 -0.05(-0.55%)
Apr 04, 2011 8.391 8.470 8.325 8.364 9,235,816 +0.01(+0.08%)
Apr 01, 2011 8.245 8.477 8.199 8.358 14,553,102 +0.03(+0.40%)
Mar 31, 2011 8.166 8.358 8.126 8.325 16,461,772 +0.13(+1.53%)
Mar 30, 2011 8.080 8.232 8.040 8.199 31,285,830 +0.19(+2.31%)
Mar 29, 2011 8.040 8.046 7.947 8.013 10,695,953 -0.01(-0.08%)
Mar 28, 2011 8.046 8.096 8.007 8.020 16,850,886 +0.01(+0.08%)
Mar 25, 2011 8.013 8.080 7.934 8.013 30,148,768 +0.07(+0.92%)
Mar 24, 2011 7.921 7.967 7.801 7.941 18,859,200 +0.07(+0.84%)
Mar 23, 2011 7.901 7.914 7.782 7.874 18,965,264 -0.05(-0.59%)
Mar 22, 2011 8.080 8.106 7.868 7.921 8,637,451 -0.15(-1.81%)
Mar 21, 2011 8.080 8.086 8.007 8.066 12,902,387 +0.17(+2.18%)
Mar 18, 2011 8.060 8.093 7.874 7.894 17,961,756 -0.07(-0.83%)
Mar 17, 2011 7.974 8.020 7.914 7.960 10,548,290 +0.18(+2.30%)
Mar 16, 2011 7.934 8.033 7.775 7.782 17,843,830 -0.20(-2.49%)
Mar 15, 2011 7.954 8.232 7.927 7.980 16,486,931 -0.25(-3.06%)
Mar 14, 2011 8.345 8.450 8.133 8.232 11,461,789 -0.19(-2.20%)
Mar 11, 2011 8.364 8.503 8.338 8.417 10,181,892 +0.01(+0.08%)
Mar 10, 2011 8.503 8.543 8.374 8.411 15,015,834 -0.25(-2.83%)
Mar 09, 2011 8.596 8.775 8.490 8.656 13,958,287 +0.03(+0.38%)
Mar 08, 2011 8.504 8.741 8.438 8.623 14,108,939 +0.16(+1.87%)
Mar 07, 2011 8.629 8.675 8.405 8.464 12,016,830 -0.13(-1.46%)
Mar 04, 2011 8.557 8.675 8.478 8.590 8,656,618 +0.01(+0.08%)
Mar 03, 2011 8.567 8.715 8.544 8.583 8,445,567 +0.14(+1.64%)
Mar 02, 2011 8.273 8.570 8.273 8.445 9,506,756 +0.13(+1.59%)
Mar 01, 2011 8.722 8.741 8.254 8.313 24,247,584 -0.39(-4.47%)
Feb 28, 2011 8.352 8.797 8.260 8.702 21,676,786 +0.42(+5.01%)
Feb 25, 2011 8.451 8.504 8.155 8.286 22,075,400 +0.63(+8.18%)
Feb 24, 2011 7.594 7.746 7.489 7.660 11,966,803 +0.07(+0.87%)
Feb 23, 2011 7.832 7.917 7.515 7.594 11,593,544 -0.25(-3.19%)
Feb 22, 2011 8.188 8.247 7.832 7.845 11,226,926 -0.49(-5.85%)
Feb 18, 2011 8.260 8.333 8.207 8.333 5,173,903 +0.06(+0.72%)
Feb 17, 2011 8.168 8.286 8.135 8.273 4,818,724 +0.06(+0.72%)
Feb 16, 2011 8.174 8.214 8.102 8.214 5,925,025 +0.06(+0.73%)
Feb 15, 2011 8.082 8.273 8.043 8.155 10,371,847 +0.05(+0.57%)
Feb 14, 2011 8.122 8.174 8.029 8.108 7,263,559 -0.01(-0.08%)
Feb 11, 2011 8.043 8.174 7.944 8.115 9,964,777 +0.30(+3.79%)
Feb 10, 2011 7.720 7.944 7.703 7.818 8,382,334 +0.07(+0.94%)
Feb 09, 2011 7.878 7.874 7.733 7.746 10,660,231 -0.13(-1.67%)
Feb 08, 2011 7.739 7.884 7.680 7.878 9,404,489 +0.15(+1.96%)
Feb 07, 2011 7.752 7.771 7.581 7.726 8,216,365 -0.02(-0.26%)
Feb 04, 2011 7.687 7.891 7.654 7.746 11,718,348 +0.02(+0.26%)
Feb 03, 2011 7.225 7.726 7.225 7.726 23,898,362 +0.51(+7.13%)
Feb 02, 2011 7.106 7.291 7.093 7.212 4,825,321 +0.06(+0.83%)
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.