Interpublic GroupCompanies (NY: IPG )

32.91 +0.14 (+0.43%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.177 3.461 3.112 3.421 13,899,983 +0.13(+4.01%)
Oct 30, 2008 3.441 3.474 3.151 3.290 14,940,622 +0.01(+0.20%)
Oct 29, 2008 3.573 3.619 3.257 3.283 17,301,424 -0.37(-10.11%)
Oct 28, 2008 2.657 3.652 2.657 3.652 26,071,292 +0.95(+35.12%)
Oct 27, 2008 2.729 2.808 2.611 2.703 12,415,394 -0.08(-2.84%)
Oct 24, 2008 2.709 2.841 2.637 2.782 10,089,203 -0.16(-5.38%)
Oct 23, 2008 2.848 2.986 2.742 2.940 18,839,098 +0.11(+3.96%)
Oct 22, 2008 3.006 3.013 2.756 2.828 16,014,816 -0.28(-8.92%)
Oct 21, 2008 3.329 3.375 3.092 3.105 15,694,773 -0.26(-7.65%)
Oct 20, 2008 3.224 3.395 3.224 3.362 13,339,601 +0.08(+2.41%)
Oct 17, 2008 3.184 3.461 3.164 3.283 17,612,724 -0.20(-5.68%)
Oct 16, 2008 3.197 3.494 3.105 3.481 21,750,706 +0.13(+3.73%)
Oct 15, 2008 3.738 3.797 3.316 3.355 12,242,852 -0.45(-11.94%)
Oct 14, 2008 4.120 4.179 3.678 3.810 18,129,310 -0.15(-3.67%)
Oct 13, 2008 3.593 4.028 3.533 3.955 14,091,159 +0.45(+12.99%)
Oct 10, 2008 3.626 3.764 3.237 3.500 0 -0.20(-5.52%)
Oct 09, 2008 3.995 4.166 3.705 3.705 13,187,376 -0.29(-7.26%)
Oct 08, 2008 4.021 4.357 3.929 3.995 16,051,512 -0.06(-1.46%)
Oct 07, 2008 4.397 4.496 4.002 4.054 17,044,362 -0.34(-7.80%)
Oct 06, 2008 4.615 4.700 4.186 4.397 16,819,866 -0.25(-5.39%)
Oct 03, 2008 4.858 5.004 4.634 4.648 0 -0.15(-3.16%)
Oct 02, 2008 5.036 5.116 4.793 4.799 9,940,870 -0.28(-5.45%)
Oct 01, 2008 5.036 5.129 4.977 5.076 8,440,426 -0.03(-0.65%)
Sep 30, 2008 4.845 5.129 4.786 5.109 21,578,870 +0.36(+7.49%)
Sep 29, 2008 5.300 5.346 4.674 4.753 17,709,068 -0.61(-11.43%)
Sep 26, 2008 5.287 5.406 5.287 5.366 0 +0.00(+0.00%)
Sep 25, 2008 5.221 5.458 5.201 5.366 11,988,633 +0.18(+3.43%)
Sep 24, 2008 5.208 5.280 5.155 5.188 6,101,722 -0.03(-0.63%)
Sep 23, 2008 5.294 5.369 5.201 5.221 8,400,085 -0.09(-1.74%)
Sep 22, 2008 5.584 5.636 5.280 5.313 9,268,545 -0.31(-5.51%)
Sep 19, 2008 5.162 5.804 5.162 5.623 0 +0.36(+6.76%)
Sep 18, 2008 5.280 5.327 4.931 5.267 20,945,208 +0.09(+1.78%)
Sep 17, 2008 5.472 5.472 5.168 5.175 14,232,694 -0.36(-6.44%)
Sep 16, 2008 5.564 5.623 5.445 5.531 13,371,763 -0.09(-1.53%)
Sep 15, 2008 5.722 5.854 5.603 5.617 12,471,563 -0.19(-3.29%)
Sep 12, 2008 5.926 6.045 5.709 5.808 16,805,158 -0.13(-2.22%)
Sep 11, 2008 5.781 5.966 5.742 5.940 14,822,323 +0.11(+1.81%)
Sep 10, 2008 6.012 6.058 5.808 5.834 9,966,694 -0.13(-2.21%)
Sep 09, 2008 6.177 6.190 5.966 5.966 11,415,500 -0.17(-2.79%)
Sep 08, 2008 5.986 6.151 5.973 6.137 9,882,981 +0.20(+3.44%)
Sep 05, 2008 5.801 5.973 5.755 5.933 0 +0.03(+0.56%)
Sep 04, 2008 6.078 6.124 5.874 5.900 10,367,522 -0.19(-3.14%)
Sep 03, 2008 6.078 6.388 6.045 6.091 6,989,976 -0.07(-1.07%)
Sep 02, 2008 6.296 6.348 6.118 6.157 7,458,069 -0.04(-0.64%)
Aug 29, 2008 6.230 6.289 6.144 6.197 0 -0.02(-0.32%)
Aug 28, 2008 6.104 6.230 6.104 6.216 5,823,547 +0.14(+2.28%)
Aug 27, 2008 5.973 6.104 5.973 6.078 7,743,320 +0.10(+1.65%)
Aug 26, 2008 6.164 6.197 5.953 5.979 14,826,943 -0.18(-2.89%)
Aug 25, 2008 6.118 6.184 6.085 6.157 8,236,179 -0.01(-0.11%)
Aug 22, 2008 6.071 6.190 6.045 6.164 0 +0.13(+2.19%)
Aug 21, 2008 5.808 6.071 5.808 6.032 6,823,051 +0.11(+1.78%)
Aug 20, 2008 6.012 6.045 5.847 5.926 9,703,143 -0.09(-1.53%)
Aug 19, 2008 6.085 6.124 5.953 6.019 8,054,716 -0.10(-1.62%)
Aug 18, 2008 6.348 6.362 6.052 6.118 9,114,792 -0.19(-3.03%)
Aug 15, 2008 6.210 6.309 5.999 6.309 0 +0.13(+2.03%)
Aug 14, 2008 5.847 6.223 5.828 6.184 7,655,655 +0.24(+3.99%)
Aug 13, 2008 5.966 5.996 5.854 5.946 12,190,045 -0.03(-0.44%)
Aug 12, 2008 5.979 6.012 5.900 5.973 7,215,019 -0.01(-0.11%)
Aug 11, 2008 5.828 6.032 5.828 5.979 8,714,921 +0.09(+1.45%)
Aug 08, 2008 5.847 5.946 5.821 5.893 9,097,261 -0.02(-0.33%)
Aug 07, 2008 5.926 5.946 5.828 5.913 9,460,599 -0.03(-0.55%)
Aug 06, 2008 5.900 5.979 5.781 5.946 10,178,262 +0.04(+0.67%)
Aug 05, 2008 5.623 5.933 5.623 5.907 17,069,434 +0.31(+5.54%)
Aug 04, 2008 5.722 5.748 5.564 5.597 10,005,511 -0.15(-2.53%)
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.