Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.625 8.724 8.615 8.649 12,085,538 +0.05(+0.63%)
Feb 27, 2013 8.426 8.608 8.419 8.595 9,275,460 +0.19(+2.25%)
Feb 26, 2013 8.385 8.453 8.257 8.405 9,267,387 +0.05(+0.65%)
Feb 25, 2013 8.581 8.622 8.345 8.351 7,811,384 -0.16(-1.91%)
Feb 22, 2013 8.304 8.629 8.121 8.514 18,829,724 +0.22(+2.69%)
Feb 21, 2013 8.419 8.466 8.209 8.290 9,386,729 -0.16(-1.84%)
Feb 20, 2013 8.507 8.541 8.433 8.446 9,141,318 -0.07(-0.79%)
Feb 19, 2013 8.493 8.561 8.453 8.514 5,285,045 +0.01(+0.08%)
Feb 15, 2013 8.426 8.578 8.419 8.507 5,636,938 +0.05(+0.64%)
Feb 14, 2013 8.358 8.466 8.358 8.453 4,703,894 +0.06(+0.73%)
Feb 13, 2013 8.331 8.433 8.297 8.392 7,685,617 +0.11(+1.31%)
Feb 12, 2013 8.250 8.493 8.229 8.284 12,816,875 +0.06(+0.74%)
Feb 11, 2013 8.229 8.263 8.209 8.223 3,917,326 -0.01(-0.08%)
Feb 08, 2013 8.209 8.257 8.189 8.229 8,416,159 +0.05(+0.66%)
Feb 07, 2013 8.250 8.270 8.060 8.175 6,547,117 -0.09(-1.15%)
Feb 06, 2013 8.189 8.290 8.189 8.270 5,680,312 +0.13(+1.58%)
Feb 04, 2013 8.229 8.277 8.142 8.142 5,374,222 -0.15(-1.80%)
Feb 01, 2013 8.250 8.290 8.229 8.290 5,656,031 +0.09(+1.16%)
Jan 31, 2013 8.142 8.250 8.114 8.196 5,250,109 +0.05(+0.58%)
Jan 30, 2013 8.175 8.236 8.138 8.148 11,194,184 -0.05(-0.66%)
Jan 29, 2013 8.216 8.243 8.162 8.202 6,963,746 -0.01(-0.08%)
Jan 28, 2013 8.223 8.250 8.169 8.209 3,902,881 -0.03(-0.33%)
Jan 25, 2013 8.277 8.287 8.209 8.236 4,701,654 +0.01(+0.08%)
Jan 24, 2013 8.135 8.257 8.121 8.229 7,112,347 +0.10(+1.25%)
Jan 23, 2013 8.006 8.135 7.979 8.128 7,330,879 +0.10(+1.26%)
Jan 22, 2013 8.060 8.094 7.972 8.026 8,050,185 -0.05(-0.67%)
Jan 18, 2013 8.114 8.148 8.037 8.081 6,914,424 +0.00(+0.00%)
Jan 17, 2013 7.966 8.121 7.905 8.081 6,928,858 +0.18(+2.23%)
Jan 16, 2013 7.918 7.945 7.807 7.905 4,903,062 -0.04(-0.51%)
Jan 15, 2013 7.891 8.023 7.891 7.945 5,579,184 +0.00(+0.00%)
Jan 14, 2013 7.905 7.945 7.851 7.945 4,380,034 +0.04(+0.51%)
Jan 11, 2013 7.810 7.925 7.766 7.905 7,740,743 -0.04(-0.51%)
Jan 10, 2013 7.911 7.966 7.861 7.945 4,030,976 +0.07(+0.95%)
Jan 09, 2013 7.884 7.918 7.823 7.871 5,554,495 +0.01(+0.17%)
Jan 08, 2013 7.952 7.959 7.810 7.857 8,561,247 -0.11(-1.36%)
Jan 07, 2013 7.905 8.040 7.857 7.966 8,673,197 +0.01(+0.09%)
Jan 04, 2013 8.020 8.020 7.844 7.959 7,699,916 -0.07(-0.84%)
Jan 03, 2013 7.979 8.104 7.898 8.026 17,071,362 +0.16(+1.98%)
Jan 02, 2013 7.749 7.871 7.458 7.871 19,659,038 +0.41(+5.54%)
Dec 31, 2012 7.268 7.478 7.268 7.458 7,115,617 +0.16(+2.23%)
Dec 28, 2012 7.282 7.390 7.255 7.296 4,163,209 -0.03(-0.46%)
Dec 27, 2012 7.390 7.404 7.214 7.329 7,339,721 -0.05(-0.64%)
Dec 26, 2012 7.472 7.478 7.363 7.377 3,228,288 -0.07(-1.00%)
Dec 24, 2012 7.539 7.546 7.373 7.451 3,241,796 -0.09(-1.26%)
Dec 21, 2012 7.627 7.627 7.492 7.546 11,535,275 -0.18(-2.36%)
Dec 20, 2012 7.607 7.769 7.559 7.729 7,177,321 +0.14(+1.87%)
Dec 19, 2012 7.580 7.702 7.478 7.587 8,629,929 -0.02(-0.27%)
Dec 18, 2012 7.444 7.614 7.424 7.607 8,099,050 +0.18(+2.46%)
Dec 17, 2012 7.390 7.458 7.377 7.424 9,437,875 +0.05(+0.64%)
Dec 14, 2012 7.268 7.404 7.228 7.377 5,951,786 +0.07(+1.02%)
Dec 13, 2012 7.356 7.411 7.241 7.302 7,274,641 -0.07(-0.92%)
Dec 12, 2012 7.472 7.505 7.350 7.370 11,592,196 -0.09(-1.18%)
Dec 11, 2012 7.289 7.478 7.241 7.458 10,485,346 +0.21(+2.89%)
Dec 10, 2012 7.262 7.316 7.243 7.248 4,847,472 -0.05(-0.65%)
Dec 07, 2012 7.343 7.356 7.235 7.296 6,341,697 -0.02(-0.28%)
Dec 06, 2012 7.343 7.363 7.248 7.316 6,875,837 -0.06(-0.83%)
Dec 05, 2012 7.255 7.390 7.208 7.377 7,324,841 +0.13(+1.77%)
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.