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 (%)
Jun 30, 2008 5.585 5.665 5.449 5.552 11,408,511 -0.01(-0.23%)
Jun 27, 2008 5.649 5.662 5.436 5.565 9,064,543 -0.08(-1.37%)
Jun 26, 2008 5.765 5.804 5.559 5.643 5,740,356 -0.19(-3.21%)
Jun 25, 2008 5.739 5.920 5.668 5.830 7,265,869 +0.10(+1.80%)
Jun 24, 2008 6.011 6.011 5.701 5.727 5,834,701 -0.09(-1.55%)
Jun 23, 2008 5.914 5.953 5.759 5.817 4,083,257 -0.01(-0.22%)
Jun 20, 2008 5.959 6.069 5.810 5.830 6,334,952 -0.16(-2.69%)
Jun 19, 2008 5.881 6.043 5.823 5.991 5,247,696 +0.12(+1.98%)
Jun 18, 2008 5.991 6.036 5.833 5.875 7,044,371 -0.14(-2.36%)
Jun 17, 2008 5.953 6.056 5.933 6.017 9,654,261 +0.08(+1.30%)
Jun 16, 2008 5.991 6.062 5.927 5.940 13,863,685 -0.10(-1.71%)
Jun 13, 2008 5.985 6.069 5.953 6.043 10,100,481 +0.06(+1.08%)
Jun 12, 2008 5.940 6.107 5.907 5.978 8,893,647 +0.06(+0.98%)
Jun 11, 2008 5.978 6.069 5.911 5.920 5,711,928 -0.12(-2.03%)
Jun 10, 2008 6.095 6.153 5.978 6.043 6,534,536 -0.10(-1.58%)
Jun 09, 2008 6.198 6.204 6.075 6.140 4,598,404 +0.01(+0.11%)
Jun 06, 2008 6.282 6.321 6.101 6.133 6,844,270 -0.23(-3.65%)
Jun 05, 2008 6.437 6.437 6.249 6.366 6,263,005 -0.03(-0.40%)
Jun 04, 2008 6.417 6.424 6.295 6.392 6,747,744 -0.03(-0.50%)
Jun 03, 2008 6.392 6.475 6.327 6.424 6,120,496 +0.06(+1.02%)
Jun 02, 2008 6.417 6.514 6.217 6.359 8,556,371 -0.08(-1.20%)
May 30, 2008 6.353 6.475 6.324 6.437 8,987,490 +0.09(+1.42%)
May 29, 2008 6.262 6.359 6.230 6.346 9,935,824 +0.05(+0.72%)
May 28, 2008 6.398 6.475 6.288 6.301 8,439,730 -0.05(-0.71%)
May 27, 2008 6.127 6.366 6.127 6.346 5,690,382 +0.15(+2.40%)
May 26, 2008 6.301 6.356 6.198 6.198 0 +0.00(+0.00%)
May 23, 2008 6.301 6.356 6.198 6.198 4,806,644 -0.12(-1.94%)
May 22, 2008 6.237 6.353 6.230 6.321 6,284,100 +0.04(+0.62%)
May 21, 2008 6.424 6.456 6.249 6.282 6,441,496 -0.14(-2.11%)
May 20, 2008 6.501 6.508 6.353 6.417 8,256,086 -0.10(-1.58%)
May 19, 2008 6.501 6.674 6.463 6.521 10,752,677 +0.02(+0.30%)
May 16, 2008 6.469 6.682 6.301 6.501 11,341,286 -0.21(-3.08%)
May 15, 2008 6.482 6.760 6.482 6.708 10,520,332 +0.20(+3.08%)
May 14, 2008 6.553 6.656 6.463 6.508 10,230,842 -0.01(-0.20%)
May 13, 2008 6.527 6.585 6.392 6.521 12,271,323 +0.00(+0.00%)
May 12, 2008 6.249 6.540 6.249 6.521 12,132,254 +0.25(+3.91%)
May 09, 2008 6.140 6.288 6.120 6.275 2,214,994 +0.05(+0.73%)
May 08, 2008 6.095 6.249 6.082 6.230 9,537,034 +0.15(+2.55%)
May 07, 2008 6.288 6.340 6.062 6.075 7,725,634 -0.21(-3.29%)
May 06, 2008 6.120 6.308 6.069 6.282 6,607,628 +0.10(+1.67%)
May 05, 2008 6.043 6.275 6.043 6.178 10,621,659 +0.09(+1.48%)
May 02, 2008 6.178 6.178 6.017 6.088 8,929,156 -0.02(-0.32%)
May 01, 2008 5.772 6.185 5.772 6.107 21,547,902 +0.26(+4.53%)
Apr 30, 2008 5.520 5.959 5.520 5.843 23,202,870 +0.32(+5.85%)
Apr 29, 2008 5.436 5.559 5.397 5.520 10,687,222 +0.03(+0.59%)
Apr 28, 2008 5.404 5.559 5.404 5.488 8,322,092 +0.05(+0.83%)
Apr 25, 2008 5.455 5.585 5.320 5.442 4,856,078 +0.00(+0.00%)
Apr 24, 2008 5.249 5.501 5.249 5.442 9,103,299 +0.17(+3.31%)
Apr 23, 2008 5.294 5.391 5.236 5.268 5,635,775 +0.01(+0.25%)
Apr 22, 2008 5.294 5.294 5.165 5.255 6,040,861 -0.01(-0.12%)
Apr 21, 2008 5.275 5.313 5.229 5.262 5,254,003 -0.05(-0.97%)
Apr 18, 2008 5.339 5.339 5.255 5.313 3,321,839 +0.06(+1.23%)
Apr 17, 2008 5.268 5.300 5.204 5.249 3,925,123 -0.01(-0.25%)
Apr 16, 2008 5.087 5.294 5.087 5.262 6,346,129 +0.16(+3.16%)
Apr 15, 2008 5.178 5.249 5.016 5.100 10,640,058 -0.17(-3.30%)
Apr 14, 2008 5.171 5.313 5.171 5.275 5,359,665 +0.10(+2.00%)
Apr 11, 2008 5.113 5.197 5.113 5.171 7,068,855 +0.01(+0.13%)
Apr 10, 2008 5.210 5.242 5.100 5.165 4,496,990 +0.00(+0.00%)
Apr 09, 2008 5.268 5.326 5.133 5.165 10,635,505 -0.12(-2.32%)
Apr 08, 2008 5.397 5.404 5.288 5.288 6,172,678 -0.12(-2.27%)
Apr 07, 2008 5.423 5.501 5.404 5.410 8,697,870 +0.02(+0.36%)
Apr 04, 2008 5.423 5.455 5.365 5.391 7,670,960 -0.11(-2.00%)
Apr 03, 2008 5.462 5.520 5.417 5.501 9,222,400 +0.02(+0.35%)
Apr 02, 2008 5.572 5.630 5.468 5.481 7,408,107 -0.04(-0.70%)
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.