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 )

31.63 -0.14 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010 5.508 5.679 5.481 5.508 12,308,443 -0.15(-2.68%)
May 27, 2010 5.310 5.679 5.310 5.659 16,311,586 +0.25(+4.63%)
May 26, 2010 5.165 5.455 5.158 5.409 19,508,380 +0.26(+5.13%)
May 25, 2010 5.026 5.160 4.828 5.145 20,805,608 -0.05(-0.89%)
May 24, 2010 5.409 5.409 5.066 5.191 17,360,204 +0.07(+1.29%)
May 21, 2010 4.907 5.165 4.802 5.125 16,690,697 +0.13(+2.51%)
May 20, 2010 5.013 5.198 4.967 5.000 15,816,763 -0.21(-4.05%)
May 19, 2010 5.264 5.297 5.125 5.211 12,355,861 -0.09(-1.74%)
May 18, 2010 5.402 5.458 5.237 5.303 303 -0.03(-0.62%)
May 17, 2010 5.316 5.409 5.171 5.336 7,353,287 +0.03(+0.50%)
May 14, 2010 5.310 5.501 5.224 5.310 8,891,270 -0.22(-3.94%)
May 13, 2010 5.521 5.673 5.448 5.527 11,639,458 -0.03(-0.48%)
May 12, 2010 5.415 5.593 5.396 5.554 9,218,935 +0.16(+3.06%)
May 11, 2010 5.455 5.494 5.336 5.389 9,917,461 -0.13(-2.27%)
May 10, 2010 5.494 5.574 5.435 5.514 18,374,964 +0.42(+8.29%)
May 07, 2010 5.508 5.508 4.947 5.092 14,201,140 -0.22(-4.22%)
May 06, 2010 5.323 12.86 4.901 5.316 3,941 -0.12(-2.18%)
May 05, 2010 5.481 5.640 5.415 5.435 16,594,945 -0.14(-2.49%)
May 04, 2010 5.857 5.864 5.442 5.574 16,517,469 -0.36(-6.01%)
May 03, 2010 5.923 5.989 5.870 5.930 11,203,956 +0.05(+0.90%)
Apr 30, 2010 6.286 6.306 5.844 5.877 17,970,690 -0.39(-6.21%)
Apr 29, 2010 5.976 6.398 5.976 6.266 19,683,746 +0.15(+2.48%)
Apr 28, 2010 6.279 6.345 6.049 6.114 15,895,911 -0.10(-1.59%)
Apr 27, 2010 6.444 6.484 6.174 6.213 12,341,686 -0.30(-4.56%)
Apr 26, 2010 6.451 6.523 6.425 6.510 9,233,081 +0.09(+1.44%)
Apr 23, 2010 6.504 6.523 6.372 6.418 9,621,999 -0.08(-1.22%)
Apr 22, 2010 6.332 6.504 6.266 6.497 9,419,373 +0.14(+2.18%)
Apr 21, 2010 6.359 6.464 6.253 6.359 31,955 -0.07(-1.03%)
Apr 20, 2010 6.227 6.550 6.220 6.425 25,030,000 +0.45(+7.51%)
Apr 19, 2010 5.890 5.996 5.752 5.976 7,906,618 +0.07(+1.12%)
Apr 16, 2010 6.049 6.091 5.870 5.910 7,533,396 -0.17(-2.82%)
Apr 15, 2010 5.969 6.134 5.910 6.082 7,889,118 +0.11(+1.88%)
Apr 14, 2010 5.699 6.128 5.699 5.969 17,533,440 +0.27(+4.75%)
Apr 13, 2010 5.785 5.831 5.687 5.699 4,026,870 -0.09(-1.48%)
Apr 12, 2010 5.785 5.818 5.706 5.785 7,198,228 +0.03(+0.57%)
Apr 09, 2010 5.600 5.818 5.547 5.752 9,809,169 +0.16(+2.95%)
Apr 08, 2010 5.613 5.620 5.501 5.587 5,978,919 -0.05(-0.82%)
Apr 07, 2010 5.626 5.686 5.593 5.633 5,716,951 +0.01(+0.23%)
Apr 06, 2010 5.686 5.719 5.620 5.620 6,826,353 -0.05(-0.93%)
Apr 05, 2010 5.607 5.719 5.574 5.673 5,212,567 +0.07(+1.30%)
Apr 01, 2010 5.541 5.600 5.600 5.600 6,224,525 +0.11(+2.04%)
Mar 31, 2010 5.600 5.666 5.481 5.488 7,493,454 -0.12(-2.12%)
Mar 30, 2010 5.600 5.659 5.501 5.607 6,593,670 +0.01(+0.12%)
Mar 29, 2010 5.527 5.640 5.475 5.600 7,636,393 +0.11(+1.92%)
Mar 26, 2010 5.541 5.649 5.494 5.494 7,855,440 -0.04(-0.72%)
Mar 25, 2010 5.706 5.706 5.514 5.534 6,076,078 -0.09(-1.64%)
Mar 24, 2010 5.758 5.758 5.534 5.626 13,748,771 -0.17(-2.96%)
Mar 23, 2010 5.765 5.851 5.580 5.798 8,330,133 +0.04(+0.69%)
Mar 22, 2010 5.626 5.798 5.560 5.758 7,642,068 +0.08(+1.39%)
Mar 19, 2010 5.725 5.771 5.626 5.679 7,762,608 -0.02(-0.35%)
Mar 18, 2010 5.613 5.732 5.593 5.699 9,215,160 +0.07(+1.17%)
Mar 17, 2010 5.574 5.659 5.554 5.633 8,654,524 +0.07(+1.30%)
Mar 16, 2010 5.514 5.560 5.468 5.560 4,177,968 +0.06(+1.08%)
Mar 15, 2010 5.471 5.508 5.455 5.501 9,716,166 -0.05(-0.95%)
Mar 12, 2010 5.600 5.646 5.491 5.554 13,591,012 -0.07(-1.29%)
Mar 11, 2010 5.646 5.673 5.396 5.626 5,050,414 -0.03(-0.58%)
Mar 10, 2010 5.587 5.706 5.508 5.659 5,528,830 +0.04(+0.70%)
Mar 09, 2010 5.547 5.643 5.521 5.620 8,444,566 +0.01(+0.12%)
Mar 08, 2010 5.574 5.712 5.521 5.613 11,644,488 +0.04(+0.71%)
Mar 05, 2010 5.494 5.643 5.488 5.574 15,511,356 +0.11(+1.93%)
Mar 04, 2010 5.396 5.494 5.356 5.468 9,171,596 +0.07(+1.34%)
Mar 03, 2010 5.409 5.534 5.343 5.396 13,464,776 +0.01(+0.12%)
Mar 02, 2010 5.396 5.521 5.343 5.389 15,711,574 -0.06(-1.09%)
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.