Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.002 8.190 7.963 8.157 16,799,448 +0.12(+1.53%)
Mar 30, 2011 7.917 8.066 7.878 8.034 31,927,588 +0.18(+2.31%)
Mar 29, 2011 7.878 7.885 7.787 7.852 10,915,356 -0.01(-0.08%)
Mar 28, 2011 7.885 7.933 7.846 7.859 17,196,542 +0.01(+0.08%)
Mar 25, 2011 7.852 7.917 7.774 7.852 30,767,200 +0.07(+0.92%)
Mar 24, 2011 7.761 7.807 7.645 7.781 19,246,052 +0.06(+0.84%)
Mar 23, 2011 7.742 7.755 7.625 7.716 19,354,294 -0.05(-0.59%)
Mar 22, 2011 7.917 7.943 7.710 7.761 8,814,629 -0.14(-1.81%)
Mar 21, 2011 7.917 7.924 7.846 7.904 13,167,050 +0.17(+2.18%)
Mar 18, 2011 7.898 7.930 7.716 7.736 18,330,200 -0.06(-0.83%)
Mar 17, 2011 7.813 7.859 7.755 7.800 10,764,664 +0.18(+2.30%)
Mar 16, 2011 7.774 7.872 7.619 7.625 18,209,854 -0.19(-2.49%)
Mar 15, 2011 7.794 8.066 7.768 7.820 16,825,122 -0.25(-3.06%)
Mar 14, 2011 8.177 8.281 7.969 8.066 11,696,901 -0.18(-2.20%)
Mar 11, 2011 8.196 8.333 8.170 8.248 10,390,750 +0.01(+0.08%)
Mar 10, 2011 8.333 8.371 8.206 8.242 15,323,849 -0.24(-2.83%)
Mar 09, 2011 8.423 8.599 8.320 8.482 14,244,609 +0.03(+0.38%)
Mar 08, 2011 8.333 8.566 8.268 8.449 14,398,349 +0.16(+1.87%)
Mar 07, 2011 8.456 8.501 8.236 8.294 12,263,325 -0.12(-1.46%)
Mar 04, 2011 8.385 8.500 8.307 8.417 8,834,187 +0.01(+0.08%)
Mar 03, 2011 8.394 8.540 8.372 8.411 8,618,807 +0.14(+1.64%)
Mar 02, 2011 8.107 8.398 8.107 8.275 9,701,764 +0.13(+1.59%)
Mar 01, 2011 8.546 8.566 8.088 8.146 24,744,962 -0.38(-4.47%)
Feb 28, 2011 8.184 8.621 8.094 8.527 22,121,432 +0.41(+5.01%)
Feb 25, 2011 8.281 8.333 7.991 8.120 22,528,222 +0.61(+8.18%)
Feb 24, 2011 7.442 7.590 7.338 7.506 12,212,272 +0.06(+0.87%)
Feb 23, 2011 7.674 7.758 7.364 7.442 11,831,357 -0.25(-3.19%)
Feb 22, 2011 8.023 8.081 7.674 7.687 11,457,218 -0.48(-5.85%)
Feb 18, 2011 8.094 8.165 8.042 8.165 5,280,033 +0.06(+0.72%)
Feb 17, 2011 8.004 8.120 7.971 8.107 4,917,568 +0.06(+0.72%)
Feb 16, 2011 8.010 8.049 7.939 8.049 6,046,562 +0.06(+0.73%)
Feb 15, 2011 7.920 8.107 7.881 7.991 10,584,600 +0.05(+0.57%)
Feb 14, 2011 7.958 8.010 7.868 7.945 7,412,553 -0.01(-0.08%)
Feb 11, 2011 7.881 8.010 7.784 7.952 10,169,180 +0.29(+3.79%)
Feb 10, 2011 7.564 7.784 7.548 7.661 8,554,277 +0.07(+0.94%)
Feb 09, 2011 7.719 7.716 7.577 7.590 10,878,899 -0.13(-1.67%)
Feb 08, 2011 7.584 7.726 7.526 7.719 9,597,399 +0.15(+1.96%)
Feb 07, 2011 7.597 7.614 7.429 7.571 8,384,903 -0.02(-0.26%)
Feb 04, 2011 7.532 7.732 7.500 7.590 11,958,721 +0.02(+0.26%)
Feb 03, 2011 7.080 7.571 7.080 7.571 24,388,578 +0.50(+7.13%)
Feb 02, 2011 6.964 7.144 6.951 7.067 4,924,301 +0.06(+0.83%)
Feb 01, 2011 6.970 7.041 6.854 7.009 5,778,439 +0.10(+1.50%)
Jan 31, 2011 6.938 7.061 6.860 6.905 11,293,560 -0.02(-0.28%)
Jan 28, 2011 7.164 7.248 6.912 6.925 8,478,573 -0.23(-3.16%)
Jan 27, 2011 7.112 7.216 7.067 7.151 7,314,780 +0.06(+0.82%)
Jan 26, 2011 7.048 7.144 7.009 7.093 7,171,061 +0.06(+0.83%)
Jan 25, 2011 7.048 7.061 6.918 7.035 5,077,878 -0.03(-0.37%)
Jan 24, 2011 7.054 7.073 6.925 7.061 8,344,378 -0.01(-0.09%)
Jan 21, 2011 7.093 7.183 7.028 7.067 5,307,984 +0.01(+0.09%)
Jan 20, 2011 7.093 7.125 6.964 7.061 4,726,281 -0.07(-1.00%)
Jan 19, 2011 7.267 7.293 7.132 7.132 7,872,729 -0.16(-2.21%)
Jan 18, 2011 7.164 7.325 7.132 7.293 6,236,935 +0.12(+1.71%)
Jan 14, 2011 7.157 7.203 7.106 7.170 3,676,110 -0.02(-0.27%)
Jan 13, 2011 7.196 7.274 7.138 7.190 5,237,870 +0.00(+0.00%)
Jan 12, 2011 7.222 7.261 7.132 7.190 7,372,254 +0.04(+0.54%)
Jan 11, 2011 7.235 7.235 7.048 7.151 9,210,781 -0.06(-0.90%)
Jan 10, 2011 7.144 7.248 7.106 7.216 7,559,732 +0.04(+0.54%)
Jan 07, 2011 6.873 7.261 6.873 7.177 21,995,978 +0.32(+4.71%)
Jan 06, 2011 6.873 6.886 6.812 6.854 4,471,691 +0.01(+0.09%)
Jan 05, 2011 6.744 6.893 6.692 6.847 11,558,975 +0.08(+1.24%)
Jan 04, 2011 6.938 6.964 6.750 6.763 9,037,828 -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.