Interpublic GroupCompanies (NY: IPG )

31.30 +0.22 (+0.69%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.261 6.301 6.100 6.274 11,538,971 +0.36(+6.11%)
Nov 29, 2011 5.873 6.020 5.833 5.913 7,943,213 +0.07(+1.26%)
Nov 28, 2011 5.866 5.985 5.783 5.839 10,454,915 +0.25(+4.52%)
Nov 25, 2011 5.500 5.700 5.494 5.587 4,357,647 +0.06(+1.08%)
Nov 23, 2011 5.693 5.746 5.527 5.527 8,346,236 -0.29(-4.91%)
Nov 22, 2011 5.886 5.946 5.766 5.813 6,295,957 -0.08(-1.35%)
Nov 21, 2011 5.799 5.926 5.779 5.892 7,336,065 -0.06(-1.00%)
Nov 18, 2011 6.158 6.158 5.946 5.952 8,782,983 -0.16(-2.61%)
Nov 17, 2011 6.218 6.268 6.058 6.112 8,574,557 -0.14(-2.23%)
Nov 16, 2011 6.165 6.384 6.158 6.251 11,092,166 -0.01(-0.11%)
Nov 15, 2011 6.231 6.314 6.132 6.258 6,571,181 -0.01(-0.11%)
Nov 14, 2011 6.298 6.357 6.178 6.264 5,596,256 -0.10(-1.57%)
Nov 11, 2011 6.311 6.414 6.274 6.364 7,663,935 +0.17(+2.79%)
Nov 10, 2011 6.271 6.331 6.125 6.191 10,604,177 +0.02(+0.32%)
Nov 09, 2011 6.238 6.324 6.105 6.171 15,468,624 -0.28(-4.33%)
Nov 08, 2011 6.510 6.523 6.318 6.450 9,602,882 +0.01(+0.10%)
Nov 07, 2011 6.430 6.494 6.361 6.444 10,087,291 +0.01(+0.21%)
Nov 04, 2011 6.344 6.503 6.331 6.430 10,653,086 -0.03(-0.41%)
Nov 03, 2011 6.278 6.477 6.105 6.457 14,612,740 +0.25(+3.96%)
Nov 02, 2011 6.098 6.271 6.058 6.211 11,064,564 +0.23(+3.89%)
Nov 01, 2011 5.972 6.271 5.926 5.979 22,552,824 -0.32(-5.06%)
Oct 31, 2011 6.497 6.550 6.291 6.298 15,797,819 -0.29(-4.44%)
Oct 28, 2011 6.783 6.975 6.504 6.590 36,868,636 +0.66(+11.21%)
Oct 27, 2011 5.932 5.999 5.819 5.926 23,572,996 +0.21(+3.72%)
Oct 26, 2011 5.667 5.760 5.540 5.713 9,093,420 +0.14(+2.50%)
Oct 25, 2011 5.773 5.773 5.567 5.574 8,584,357 -0.24(-4.11%)
Oct 24, 2011 5.647 5.886 5.607 5.813 8,396,016 +0.21(+3.80%)
Oct 21, 2011 5.607 5.733 5.467 5.600 10,260,229 +0.09(+1.57%)
Oct 20, 2011 5.388 5.574 5.288 5.514 11,763,621 +0.16(+2.98%)
Oct 19, 2011 5.281 5.461 5.195 5.354 12,100,041 +0.05(+0.88%)
Oct 18, 2011 4.956 5.361 4.883 5.308 28,669,270 +0.37(+7.39%)
Oct 17, 2011 5.055 5.208 4.923 4.942 21,273,628 -0.38(-7.12%)
Oct 14, 2011 5.348 5.388 5.202 5.321 10,737,243 +0.08(+1.52%)
Oct 13, 2011 5.401 5.401 5.158 5.241 15,266,490 -0.21(-3.90%)
Oct 12, 2011 5.407 5.520 5.381 5.454 7,682,416 +0.11(+2.11%)
Oct 11, 2011 5.182 5.388 5.122 5.341 8,391,938 +0.13(+2.42%)
Oct 10, 2011 5.188 5.321 5.115 5.215 7,213,724 +0.17(+3.29%)
Oct 07, 2011 5.221 5.268 4.949 5.049 11,078,427 -0.13(-2.44%)
Oct 06, 2011 5.082 5.221 5.029 5.175 13,719,052 +0.12(+2.37%)
Oct 05, 2011 4.962 5.095 4.849 5.055 14,259,991 +0.11(+2.15%)
Oct 04, 2011 4.491 4.959 4.471 4.949 15,961,898 +0.33(+7.19%)
Oct 03, 2011 4.750 4.790 4.604 4.617 26,524,490 -0.17(-3.47%)
Sep 30, 2011 4.810 4.889 4.723 4.783 12,448,327 -0.14(-2.83%)
Sep 29, 2011 4.949 5.022 4.803 4.923 11,410,372 +0.09(+1.93%)
Sep 28, 2011 5.255 5.281 4.803 4.830 15,976,993 -0.43(-8.09%)
Sep 27, 2011 5.109 5.334 5.109 5.255 14,606,943 +0.31(+6.17%)
Sep 26, 2011 4.869 4.956 4.630 4.949 16,238,013 +0.14(+2.90%)
Sep 23, 2011 4.770 4.863 4.723 4.810 16,261,456 +0.00(+0.00%)
Sep 22, 2011 4.869 5.016 4.710 4.810 19,079,064 -0.29(-5.61%)
Sep 21, 2011 5.354 5.394 5.089 5.095 22,948,196 -0.31(-5.66%)
Sep 20, 2011 5.029 5.554 5.029 5.401 27,504,682 +0.41(+8.26%)
Sep 19, 2011 5.135 5.148 4.949 4.989 17,757,084 -0.30(-5.65%)
Sep 16, 2011 5.354 5.397 5.241 5.288 12,922,534 +0.00(+0.00%)
Sep 15, 2011 5.255 5.341 5.228 5.288 14,139,897 +0.08(+1.53%)
Sep 14, 2011 5.115 5.275 5.049 5.208 13,597,211 +0.13(+2.62%)
Sep 13, 2011 4.969 5.102 4.949 5.075 10,659,048 +0.13(+2.55%)
Sep 12, 2011 4.863 4.962 4.796 4.949 14,216,643 -0.03(-0.53%)
Sep 09, 2011 5.082 5.095 4.929 4.976 11,306,101 -0.17(-3.35%)
Sep 08, 2011 5.268 5.328 5.115 5.148 13,843,088 -0.17(-3.13%)
Sep 07, 2011 5.089 5.321 5.042 5.314 9,887,984 +0.31(+6.24%)
Sep 06, 2011 4.943 5.068 4.917 5.002 12,824,743 -0.17(-3.31%)
Sep 02, 2011 5.246 5.319 5.134 5.174 9,628,743 -0.24(-4.38%)
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.