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 )

30.75 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2009 4.118 4.190 4.033 4.105 6,913,053 -0.08(-2.03%)
Aug 28, 2009 4.307 4.333 4.105 4.190 8,349,800 -0.07(-1.53%)
Aug 27, 2009 4.196 4.268 4.020 4.255 8,115,343 +0.08(+1.87%)
Aug 26, 2009 4.287 4.307 4.105 4.177 10,454,603 -0.10(-2.44%)
Aug 25, 2009 4.235 4.314 4.150 4.281 7,055,453 +0.08(+1.86%)
Aug 24, 2009 4.229 4.294 4.163 4.203 9,843,537 -0.02(-0.46%)
Aug 21, 2009 4.020 4.385 4.020 4.222 12,174,890 +0.24(+6.07%)
Aug 20, 2009 3.850 4.033 3.850 3.981 12,290,835 +0.13(+3.39%)
Aug 19, 2009 3.857 3.909 3.785 3.850 6,892,652 -0.01(-0.34%)
Aug 18, 2009 3.857 3.902 3.831 3.863 8,267,312 -0.03(-0.75%)
Aug 17, 2009 4.085 4.013 3.831 3.893 7,756,137 -0.19(-4.71%)
Aug 14, 2009 4.170 4.216 4.020 4.085 9,637,709 -0.09(-2.19%)
Aug 13, 2009 4.020 4.353 4.020 4.177 24,314,810 +0.27(+6.84%)
Aug 12, 2009 3.889 3.987 3.863 3.909 14,582,282 -0.01(-0.33%)
Aug 11, 2009 3.791 3.968 3.759 3.922 16,491,965 +0.09(+2.38%)
Aug 10, 2009 3.883 3.968 3.772 3.831 10,176,283 -0.12(-3.14%)
Aug 07, 2009 3.681 3.994 3.628 3.955 20,305,730 +0.37(+10.38%)
Aug 06, 2009 3.739 3.769 3.550 3.583 11,025,739 -0.13(-3.51%)
Aug 05, 2009 3.765 3.765 3.609 3.713 9,573,358 -0.05(-1.39%)
Aug 04, 2009 3.654 3.778 3.557 3.765 18,283,228 +0.07(+1.77%)
Aug 03, 2009 3.465 3.778 3.393 3.700 18,347,558 +0.30(+8.83%)
Jul 31, 2009 3.393 3.478 3.322 3.400 15,588,794 +0.00(+0.00%)
Jul 30, 2009 3.413 3.550 3.309 3.400 20,187,906 +0.03(+0.77%)
Jul 29, 2009 3.387 3.426 3.282 3.374 24,726,586 -0.16(-4.44%)
Jul 28, 2009 3.576 3.648 3.452 3.530 30,851,292 -0.46(-11.46%)
Jul 27, 2009 4.059 4.111 3.922 3.987 17,088,408 -0.12(-3.02%)
Jul 24, 2009 4.072 4.124 3.915 4.111 318 +0.02(+0.48%)
Jul 23, 2009 3.778 4.137 3.700 4.092 20,953,300 +0.31(+8.29%)
Jul 22, 2009 3.654 3.837 3.654 3.778 6,538,070 +0.04(+1.05%)
Jul 21, 2009 3.596 3.739 3.570 3.739 13,183,145 +0.18(+4.95%)
Jul 20, 2009 3.524 3.602 3.433 3.563 11,514,142 +0.01(+0.37%)
Jul 17, 2009 3.563 3.576 3.426 3.550 5,866,248 +0.01(+0.18%)
Jul 16, 2009 3.406 3.589 3.400 3.543 7,526,928 +0.14(+4.02%)
Jul 15, 2009 3.374 3.540 3.113 3.406 15,192,891 +0.08(+2.55%)
Jul 14, 2009 3.119 3.354 3.119 3.322 9,524,846 +0.18(+5.82%)
Jul 13, 2009 3.119 3.172 3.113 3.139 5,752,021 +0.01(+0.21%)
Jul 10, 2009 3.100 3.191 3.015 3.132 6,677,934 +0.01(+0.21%)
Jul 09, 2009 3.106 3.230 2.982 3.126 10,251,878 +0.05(+1.70%)
Jul 08, 2009 3.178 3.185 3.061 3.074 12,983,439 -0.09(-2.89%)
Jul 07, 2009 3.132 3.198 3.074 3.165 16,550,439 +0.00(+0.00%)
Jul 06, 2009 3.145 3.276 3.113 3.165 9,800,008 -0.01(-0.21%)
Jul 02, 2009 3.230 3.302 3.165 3.172 6,256,948 -0.14(-4.33%)
Jul 01, 2009 3.322 3.335 3.269 3.315 12,958,565 +0.02(+0.59%)
Jun 30, 2009 3.289 3.309 3.139 3.296 15,139,180 +0.02(+0.60%)
Jun 29, 2009 3.315 3.400 3.224 3.276 11,508,660 -0.05(-1.57%)
Jun 26, 2009 3.420 3.426 3.289 3.328 18,120,554 -0.09(-2.67%)
Jun 25, 2009 3.296 3.446 3.289 3.420 11,973,874 +0.14(+4.38%)
Jun 24, 2009 3.322 3.367 3.263 3.276 6,447,753 -0.03(-0.79%)
Jun 23, 2009 3.348 3.361 3.217 3.302 11,918,946 -0.03(-0.78%)
Jun 22, 2009 3.550 3.589 3.276 3.328 15,050,193 -0.30(-8.27%)
Jun 19, 2009 3.543 3.713 3.517 3.628 13,307,582 +0.13(+3.73%)
Jun 18, 2009 3.504 3.570 3.406 3.498 5,567,417 -0.04(-1.11%)
Jun 17, 2009 3.589 3.968 3.472 3.537 12,500,250 -0.05(-1.45%)
Jun 16, 2009 3.700 3.720 3.563 3.589 12,690,688 -0.19(-5.09%)
Jun 15, 2009 3.844 3.844 3.615 3.782 8,876,518 -0.13(-3.42%)
Jun 12, 2009 3.863 3.915 3.805 3.915 4,545,425 +0.02(+0.50%)
Jun 11, 2009 3.791 3.929 3.713 3.896 9,293,490 +0.11(+2.93%)
Jun 10, 2009 3.850 3.863 3.739 3.785 6,831,337 -0.03(-0.85%)
Jun 09, 2009 3.759 3.870 3.707 3.818 10,366,634 +0.07(+1.92%)
Jun 08, 2009 3.576 3.778 3.576 3.746 8,275,630 +0.03(+0.70%)
Jun 05, 2009 3.570 3.870 3.550 3.720 16,413,257 +0.20(+5.56%)
Jun 04, 2009 3.478 3.530 3.406 3.524 7,351,550 +0.05(+1.31%)
Jun 03, 2009 3.504 3.504 3.426 3.478 7,255,488 -0.07(-2.02%)
Jun 02, 2009 3.602 3.622 3.504 3.550 7,170,594 -0.05(-1.45%)
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.