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 )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 10.23 10.31 10.18 10.29 3,383,866 +0.06(+0.58%)
Dec 30, 2003 10.09 10.25 10.09 10.23 2,907,517 +0.05(+0.52%)
Dec 29, 2003 9.940 10.30 9.914 10.18 5,124,465 +0.32(+3.28%)
Dec 26, 2003 9.887 9.960 9.782 9.854 806,700 -0.03(-0.33%)
Dec 24, 2003 10.03 10.03 9.841 9.887 1,679,501 -0.16(-1.64%)
Dec 23, 2003 10.09 10.12 9.980 10.05 2,867,645 -0.07(-0.72%)
Dec 22, 2003 10.19 10.21 9.993 10.12 3,606,880 -0.07(-0.65%)
Dec 19, 2003 10.03 10.22 9.901 10.19 10,677,827 +0.26(+2.66%)
Dec 18, 2003 9.736 9.887 9.604 9.927 11,393,412 +0.28(+2.94%)
Dec 17, 2003 9.083 9.716 9.063 9.643 37,065,468 +0.56(+6.17%)
Dec 16, 2003 9.109 9.162 8.938 9.083 8,339,593 -0.08(-0.86%)
Dec 15, 2003 9.452 9.452 9.116 9.162 6,673,888 -0.28(-3.00%)
Dec 12, 2003 9.399 9.465 9.347 9.445 3,679,196 +0.09(+0.99%)
Dec 11, 2003 9.070 9.419 9.070 9.353 3,045,025 +0.24(+2.60%)
Dec 10, 2003 9.234 9.314 9.037 9.116 4,387,656 -0.13(-1.43%)
Dec 09, 2003 9.333 9.630 9.234 9.248 14,411,451 -0.12(-1.27%)
Dec 08, 2003 9.525 9.551 9.340 9.366 3,998,329 -0.20(-2.14%)
Dec 05, 2003 9.399 9.604 9.373 9.571 3,310,640 +0.13(+1.33%)
Dec 04, 2003 9.498 9.544 9.393 9.445 3,003,181 -0.05(-0.56%)
Dec 03, 2003 9.630 9.736 9.492 9.498 1,702,394 -0.07(-0.69%)
Dec 02, 2003 10.06 10.06 9.531 9.564 6,780,619 +0.09(+0.90%)
Dec 01, 2003 9.393 9.511 9.393 9.478 2,792,599 +0.08(+0.84%)
Nov 28, 2003 9.294 9.439 9.281 9.399 1,368,404 +0.13(+1.35%)
Nov 26, 2003 9.412 9.412 9.188 9.274 3,417,523 -0.09(-0.92%)
Nov 25, 2003 9.432 9.551 9.432 9.360 4,633,107 -0.01(-0.14%)
Nov 24, 2003 9.564 9.696 9.300 9.373 4,949,814 -0.07(-0.70%)
Nov 21, 2003 9.353 9.518 9.380 9.439 1,809,731 +0.09(+0.92%)
Nov 20, 2003 9.380 9.584 9.320 9.353 4,076,710 -0.36(-3.67%)
Nov 19, 2003 9.690 9.828 9.624 9.709 3,058,063 +0.02(+0.20%)
Nov 18, 2003 9.736 9.874 9.683 9.690 2,181,472 -0.09(-0.88%)
Nov 17, 2003 9.887 9.940 9.683 9.775 2,528,500 -0.15(-1.53%)
Nov 14, 2003 9.920 10.09 9.868 9.927 1,958,761 +0.01(+0.13%)
Nov 13, 2003 10.12 10.13 9.901 9.914 7,851,571 -0.36(-3.53%)
Nov 12, 2003 10.35 10.37 10.07 10.28 5,162,670 -0.05(-0.45%)
Nov 11, 2003 10.15 10.49 9.894 10.32 5,070,342 +0.17(+1.69%)
Nov 10, 2003 10.82 10.82 10.14 10.15 6,114,762 -0.67(-6.21%)
Nov 07, 2003 10.55 10.88 10.51 10.82 5,327,315 +0.40(+3.86%)
Nov 06, 2003 10.30 10.38 10.16 10.42 2,735,595 +0.12(+1.15%)
Nov 05, 2003 9.854 10.42 10.04 10.30 4,998,783 +0.36(+3.58%)
Nov 04, 2003 9.854 10.000 9.755 9.947 3,371,889 +0.01(+0.13%)
Nov 03, 2003 9.815 9.953 9.841 9.934 2,653,577 +0.12(+1.21%)
Oct 31, 2003 9.960 9.947 9.769 9.815 3,426,316 -0.15(-1.46%)
Oct 30, 2003 9.723 10.07 9.663 9.960 7,134,318 +0.49(+5.15%)
Oct 29, 2003 9.320 9.597 9.267 9.472 2,423,133 +0.15(+1.63%)
Oct 28, 2003 9.201 9.347 9.201 9.320 5,393,719 +0.21(+2.32%)
Oct 27, 2003 8.990 9.168 8.990 9.109 2,442,236 +0.17(+1.92%)
Oct 24, 2003 8.984 9.023 8.878 8.938 2,973,011 -0.11(-1.24%)
Oct 23, 2003 8.984 9.234 8.905 9.050 2,159,943 +0.00(+0.00%)
Oct 22, 2003 9.168 9.168 9.004 9.050 2,647,966 -0.20(-2.21%)
Oct 21, 2003 9.102 9.314 9.076 9.254 7,982,407 +0.09(+1.01%)
Oct 20, 2003 9.234 9.234 9.037 9.162 3,038,202 -0.11(-1.14%)
Oct 17, 2003 9.439 9.439 9.241 9.267 3,086,110 -0.18(-1.89%)
Oct 16, 2003 9.815 9.670 9.412 9.445 7,687,229 -0.37(-3.76%)
Oct 15, 2003 10.16 10.16 9.769 9.815 9,282,589 -0.30(-3.00%)
Oct 14, 2003 9.432 10.05 9.327 10.12 12,051,689 +0.71(+7.57%)
Oct 13, 2003 9.248 9.412 9.201 9.406 2,692,993 +0.19(+2.08%)
Oct 10, 2003 9.201 9.314 9.182 9.215 3,054,121 -0.01(-0.07%)
Oct 09, 2003 9.201 9.347 9.175 9.221 2,544,115 +0.15(+1.67%)
Oct 08, 2003 9.221 9.221 9.070 9.070 6,023,343 -0.17(-1.86%)
Oct 07, 2003 9.241 9.248 9.155 9.241 5,900,086 +0.00(+0.00%)
Oct 06, 2003 9.215 9.307 9.201 9.241 1,644,328 -0.02(-0.21%)
Oct 03, 2003 9.300 9.399 9.228 9.261 5,133,713 +0.03(+0.29%)
Oct 02, 2003 9.380 9.432 9.215 9.234 5,044,114 -0.26(-2.71%)
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.