Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

30.77 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.763 6.966 6.737 6.946 9,768,070 +0.08(+1.24%)
Nov 29, 2010 6.848 6.907 6.711 6.861 7,654,142 -0.05(-0.75%)
Nov 26, 2010 6.907 6.939 6.848 6.913 2,219,454 -0.06(-0.84%)
Nov 24, 2010 6.776 6.972 6.972 6.972 6,955,219 +0.24(+3.59%)
Nov 23, 2010 6.822 6.829 6.685 6.731 6,272,671 -0.18(-2.64%)
Nov 22, 2010 6.822 6.920 6.770 6.913 6,731,806 +0.02(+0.28%)
Nov 19, 2010 6.848 6.926 6.803 6.894 5,675,498 +0.03(+0.38%)
Nov 18, 2010 6.894 7.070 6.842 6.868 13,661,079 +0.05(+0.67%)
Nov 17, 2010 6.835 6.868 6.757 6.822 5,376,262 -0.04(-0.57%)
Nov 16, 2010 6.796 6.881 6.718 6.861 12,445,266 -0.01(-0.09%)
Nov 15, 2010 6.913 6.985 6.842 6.868 6,693,026 -0.01(-0.09%)
Nov 12, 2010 6.933 6.979 6.770 6.874 15,634,573 -0.10(-1.50%)
Nov 11, 2010 6.907 7.024 6.842 6.979 8,307,614 +0.01(+0.19%)
Nov 10, 2010 6.809 7.011 6.768 6.966 9,701,418 +0.19(+2.79%)
Nov 09, 2010 6.900 6.900 6.744 6.776 8,663,536 -0.21(-2.99%)
Nov 08, 2010 6.913 6.992 6.855 6.985 6,098,606 +0.05(+0.66%)
Nov 05, 2010 6.809 6.953 6.776 6.939 12,918,014 +0.17(+2.50%)
Nov 04, 2010 6.861 6.881 6.711 6.770 17,815,040 +0.00(+0.00%)
Nov 03, 2010 6.829 6.887 6.607 6.770 10,945,312 -0.06(-0.86%)
Nov 02, 2010 6.744 6.861 6.744 6.829 11,068,325 +0.18(+2.65%)
Nov 01, 2010 6.887 6.907 6.574 6.653 10,931,292 -0.10(-1.45%)
Oct 29, 2010 6.861 7.181 6.679 6.750 19,108,254 -0.05(-0.67%)
Oct 28, 2010 6.920 6.939 6.666 6.796 15,808,041 -0.07(-0.95%)
Oct 27, 2010 6.842 6.907 6.770 6.861 6,867,674 -0.07(-0.94%)
Oct 25, 2010 6.842 6.979 6.796 6.926 13,797,578 +0.12(+1.82%)
Oct 22, 2010 6.913 6.953 6.757 6.803 12,389,164 -0.09(-1.32%)
Oct 21, 2010 6.933 7.096 6.861 6.894 9,783,033 -0.01(-0.09%)
Oct 20, 2010 6.711 6.920 6.705 6.900 10,624,222 +0.22(+3.32%)
Oct 19, 2010 6.803 6.842 6.620 6.679 18,799,748 -0.25(-3.58%)
Oct 18, 2010 6.985 6.985 6.835 6.926 10,315,448 -0.12(-1.76%)
Oct 15, 2010 6.992 7.070 6.913 7.050 8,041,446 +0.16(+2.37%)
Oct 14, 2010 7.018 7.057 6.861 6.887 9,421,097 -0.11(-1.58%)
Oct 13, 2010 7.024 7.129 6.907 6.998 8,630,467 +0.05(+0.75%)
Oct 12, 2010 6.913 7.109 6.783 6.946 8,813,258 -0.04(-0.56%)
Oct 11, 2010 6.835 7.063 6.809 6.985 7,019,797 +0.16(+2.29%)
Oct 08, 2010 6.829 6.855 6.633 6.829 8,914,866 +0.14(+2.15%)
Oct 07, 2010 6.705 6.744 6.626 6.685 8,151,255 +0.00(+0.00%)
Oct 06, 2010 6.842 6.848 6.633 6.685 8,453,258 -0.16(-2.29%)
Oct 05, 2010 6.587 6.874 6.587 6.842 11,196,262 +0.33(+5.11%)
Oct 04, 2010 6.581 6.626 6.431 6.509 8,044,582 -0.11(-1.67%)
Oct 01, 2010 6.620 6.646 6.503 6.620 6,493,100 +0.06(+0.94%)
Sep 30, 2010 6.544 6.675 6.496 6.558 5,497,771 +0.01(+0.15%)
Sep 29, 2010 6.535 6.653 6.476 6.548 8,399,116 -0.06(-0.89%)
Sep 28, 2010 6.646 6.646 6.476 6.607 8,246,772 -0.03(-0.39%)
Sep 27, 2010 6.535 6.718 6.509 6.633 8,103,474 +0.07(+0.99%)
Sep 24, 2010 6.405 6.594 6.339 6.568 13,537,137 +0.28(+4.46%)
Sep 23, 2010 6.287 6.574 6.150 6.287 10,282,937 -0.01(-0.10%)
Sep 22, 2010 6.353 6.418 6.202 6.294 6,819,704 -0.07(-1.13%)
Sep 21, 2010 6.476 6.516 6.294 6.366 5,840,968 -0.08(-1.31%)
Sep 20, 2010 6.307 6.496 6.261 6.450 9,473,033 +0.16(+2.49%)
Sep 17, 2010 6.294 6.320 6.052 6.294 15,644,203 +0.14(+2.33%)
Sep 15, 2010 6.216 6.255 6.079 6.150 10,365,734 -0.09(-1.46%)
Sep 14, 2010 6.261 6.372 6.235 6.242 7,879,783 -0.03(-0.42%)
Sep 13, 2010 6.274 6.392 6.209 6.268 10,034,919 +0.05(+0.73%)
Sep 10, 2010 6.020 6.238 6.020 6.222 10,178,221 +0.22(+3.58%)
Sep 09, 2010 6.105 6.105 5.977 6.007 6,977,375 +0.02(+0.33%)
Sep 08, 2010 5.929 6.026 5.883 5.987 6,355,305 +0.12(+2.00%)
Sep 07, 2010 5.902 6.000 5.863 5.870 800 -0.13(-2.17%)
Sep 03, 2010 5.987 6.026 5.870 6.000 6,195,879 +0.11(+1.88%)
Sep 02, 2010 5.792 5.942 5.707 5.889 332 +0.14(+2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.