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 (%)
Jul 29, 2011 6.508 6.661 6.142 6.535 31,228,578 -0.21(-3.16%)
Jul 28, 2011 7.354 7.354 6.555 6.748 62,751,028 -1.31(-16.28%)
Jul 27, 2011 8.240 8.267 7.974 8.060 19,880,014 -0.26(-3.12%)
Jul 26, 2011 8.327 8.360 8.227 8.320 6,503,742 -0.03(-0.32%)
Jul 25, 2011 8.287 8.373 8.287 8.347 14,254,659 -0.09(-1.03%)
Jul 22, 2011 8.313 8.460 8.274 8.433 6,381,418 +0.15(+1.77%)
Jul 21, 2011 8.307 8.360 8.234 8.287 9,081,431 +0.05(+0.65%)
Jul 20, 2011 8.407 8.407 8.207 8.234 5,596,653 -0.13(-1.59%)
Jul 19, 2011 8.094 8.370 8.094 8.367 15,731,801 +0.47(+5.90%)
Jul 18, 2011 8.007 8.047 7.831 7.900 9,638,273 -0.17(-2.15%)
Jul 15, 2011 8.027 8.100 7.927 8.074 9,760,655 +0.13(+1.68%)
Jul 14, 2011 8.120 8.180 7.920 7.940 11,044,530 -0.16(-1.97%)
Jul 13, 2011 8.320 8.360 8.054 8.100 13,582,427 -0.11(-1.38%)
Jul 12, 2011 8.147 8.247 8.054 8.214 12,030,867 -0.02(-0.24%)
Jul 11, 2011 8.287 8.373 8.207 8.234 12,916,850 -0.24(-2.83%)
Jul 08, 2011 8.420 8.500 8.367 8.473 9,309,926 -0.08(-0.93%)
Jul 07, 2011 8.507 8.600 8.440 8.553 8,404,328 +0.17(+1.99%)
Jul 06, 2011 8.447 8.460 8.280 8.387 12,603,241 -0.11(-1.25%)
Jul 05, 2011 8.447 8.573 8.420 8.493 10,798,367 +0.03(+0.31%)
Jul 01, 2011 8.307 8.480 8.260 8.467 8,411,077 +0.14(+1.68%)
Jun 30, 2011 8.160 8.410 8.134 8.327 11,914,803 +0.21(+2.63%)
Jun 29, 2011 8.107 8.207 8.074 8.114 8,424,518 +0.07(+0.83%)
Jun 28, 2011 7.814 8.094 7.801 8.047 11,714,084 +0.28(+3.60%)
Jun 27, 2011 7.734 7.807 7.617 7.767 5,200,623 +0.13(+1.75%)
Jun 24, 2011 7.734 7.794 7.627 7.634 10,962,570 -0.10(-1.29%)
Jun 23, 2011 7.594 7.754 7.541 7.734 11,609,061 -0.01(-0.09%)
Jun 22, 2011 7.827 7.914 7.741 7.741 7,023,013 -0.13(-1.61%)
Jun 21, 2011 7.667 7.874 7.634 7.867 9,046,958 +0.24(+3.14%)
Jun 20, 2011 7.611 7.641 7.594 7.627 6,438,850 +0.06(+0.79%)
Jun 17, 2011 7.701 7.721 7.514 7.567 9,921,250 -0.04(-0.53%)
Jun 16, 2011 7.694 7.707 7.504 7.607 8,421,692 -0.13(-1.72%)
Jun 15, 2011 7.754 7.847 7.654 7.741 9,945,949 -0.09(-1.19%)
Jun 14, 2011 7.794 7.861 7.721 7.834 6,200,533 +0.15(+1.99%)
Jun 13, 2011 7.661 7.834 7.627 7.681 9,385,468 +0.02(+0.26%)
Jun 10, 2011 7.900 7.900 7.641 7.661 15,187,453 -0.27(-3.36%)
Jun 09, 2011 7.468 7.994 7.448 7.927 24,638,630 +0.48(+6.44%)
Jun 08, 2011 7.534 7.567 7.421 7.448 19,351,674 -0.11(-1.41%)
Jun 07, 2011 7.481 7.567 7.455 7.554 11,963,716 +0.10(+1.33%)
Jun 06, 2011 7.541 7.607 7.435 7.455 9,687,733 -0.10(-1.32%)
Jun 03, 2011 7.488 7.581 7.382 7.554 12,986,464 -0.09(-1.21%)
May 24, 2011 7.793 7.813 7.607 7.647 8,645,197 -0.14(-1.79%)
May 23, 2011 7.740 7.846 7.726 7.786 10,891,116 -0.09(-1.18%)
May 20, 2011 7.885 7.985 7.783 7.879 12,809,241 +0.01(+0.17%)
May 19, 2011 7.766 7.919 7.740 7.866 11,158,036 +0.11(+1.37%)
May 18, 2011 7.402 7.766 7.395 7.760 16,998,996 +0.37(+5.02%)
May 17, 2011 7.355 7.435 7.276 7.388 11,241,140 -0.01(-0.18%)
May 16, 2011 7.567 7.594 7.375 7.402 13,389,704 -0.26(-3.37%)
May 13, 2011 7.567 7.707 7.538 7.660 14,580,665 +0.11(+1.49%)
May 12, 2011 7.422 7.600 7.349 7.547 11,673,138 +0.13(+1.70%)
May 11, 2011 7.494 7.534 7.309 7.422 10,968,373 -0.07(-0.88%)
May 10, 2011 7.422 7.528 7.402 7.488 15,123,477 +0.09(+1.25%)
May 09, 2011 7.528 7.584 7.355 7.395 11,864,543 -0.11(-1.41%)
May 06, 2011 7.554 7.634 7.455 7.501 12,113,078 +0.07(+0.89%)
May 05, 2011 7.422 7.561 7.372 7.435 10,078,435 -0.03(-0.44%)
May 04, 2011 7.581 7.619 7.382 7.468 13,652,393 -0.12(-1.57%)
May 03, 2011 7.547 7.634 7.468 7.587 20,683,332 +0.03(+0.44%)
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.