Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Interpublic GroupCompanies (NY: IPG )

31.78 +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 6.563 6.617 6.355 6.362 15,638,533 -0.30(-4.44%)
Oct 28, 2011 6.852 7.046 6.570 6.657 36,496,900 +0.67(+11.21%)
Oct 27, 2011 5.993 6.060 5.879 5.986 23,335,316 +0.21(+3.72%)
Oct 26, 2011 5.724 5.818 5.597 5.771 9,001,733 +0.14(+2.50%)
Oct 25, 2011 5.832 5.832 5.624 5.630 8,497,803 -0.24(-4.11%)
Oct 24, 2011 5.704 5.946 5.664 5.872 8,311,361 +0.21(+3.80%)
Oct 21, 2011 5.664 5.791 5.523 5.657 10,156,778 +0.09(+1.57%)
Oct 20, 2011 5.442 5.630 5.342 5.570 11,645,012 +0.16(+2.98%)
Oct 19, 2011 5.335 5.516 5.248 5.409 11,978,040 +0.05(+0.88%)
Oct 18, 2011 5.006 5.416 4.932 5.362 28,380,206 +0.37(+7.39%)
Oct 17, 2011 5.107 5.261 4.973 4.993 21,059,130 -0.38(-7.12%)
Oct 14, 2011 5.402 5.442 5.255 5.375 10,628,982 +0.08(+1.52%)
Oct 13, 2011 5.456 5.456 5.211 5.295 15,112,562 -0.21(-3.90%)
Oct 12, 2011 5.463 5.577 5.436 5.510 7,604,956 +0.11(+2.11%)
Oct 11, 2011 5.234 5.442 5.174 5.395 8,307,324 +0.13(+2.42%)
Oct 10, 2011 5.241 5.375 5.167 5.268 7,140,990 +0.17(+3.29%)
Oct 07, 2011 5.275 5.322 4.999 5.100 10,966,726 -0.13(-2.44%)
Oct 06, 2011 5.134 5.275 5.080 5.228 13,580,726 +0.12(+2.37%)
Oct 05, 2011 5.013 5.147 4.899 5.107 14,116,211 +0.11(+2.15%)
Oct 04, 2011 4.536 5.010 4.516 4.999 15,800,958 +0.34(+7.19%)
Oct 03, 2011 4.798 4.838 4.651 4.664 26,257,050 -0.17(-3.47%)
Sep 30, 2011 4.859 4.939 4.771 4.832 12,322,813 -0.14(-2.83%)
Sep 29, 2011 4.999 5.073 4.852 4.973 11,295,324 +0.09(+1.93%)
Sep 28, 2011 5.308 5.335 4.852 4.879 15,815,901 -0.43(-8.09%)
Sep 27, 2011 5.161 5.389 5.161 5.308 14,459,665 +0.31(+6.17%)
Sep 26, 2011 4.919 5.006 4.677 4.999 16,074,289 +0.14(+2.90%)
Sep 23, 2011 4.818 4.912 4.771 4.859 16,097,495 +0.00(+0.00%)
Sep 22, 2011 4.919 5.067 4.758 4.859 18,886,696 -0.29(-5.61%)
Sep 21, 2011 5.409 5.449 5.140 5.147 22,716,814 -0.31(-5.66%)
Sep 20, 2011 5.080 5.610 5.080 5.456 27,227,358 +0.42(+8.26%)
Sep 19, 2011 5.187 5.201 4.999 5.040 17,578,044 -0.30(-5.65%)
Sep 16, 2011 5.409 5.452 5.295 5.342 12,792,239 +0.00(+0.00%)
Sep 15, 2011 5.308 5.395 5.281 5.342 13,997,328 +0.08(+1.53%)
Sep 14, 2011 5.167 5.328 5.100 5.261 13,460,113 +0.13(+2.62%)
Sep 13, 2011 5.020 5.154 4.999 5.127 10,551,576 +0.13(+2.55%)
Sep 12, 2011 4.912 5.013 4.845 4.999 14,073,300 -0.03(-0.53%)
Sep 09, 2011 5.134 5.147 4.979 5.026 11,192,104 -0.17(-3.35%)
Sep 08, 2011 5.322 5.382 5.167 5.201 13,703,512 -0.17(-3.13%)
Sep 07, 2011 5.140 5.375 5.093 5.369 9,788,286 +0.32(+6.24%)
Sep 06, 2011 4.993 5.120 4.967 5.053 12,695,433 -0.17(-3.31%)
Sep 02, 2011 5.300 5.373 5.186 5.226 9,531,658 -0.24(-4.38%)
Sep 01, 2011 5.759 5.772 5.419 5.466 13,968,090 -0.28(-4.87%)
Aug 31, 2011 5.825 5.899 5.679 5.746 8,342,396 -0.03(-0.46%)
Aug 30, 2011 5.732 5.839 5.652 5.772 9,046,832 +0.01(+0.12%)
Aug 29, 2011 5.466 5.772 5.466 5.766 18,640,106 +0.39(+7.18%)
Aug 26, 2011 5.266 5.529 5.166 5.379 23,645,100 +0.07(+1.25%)
Aug 25, 2011 5.526 5.546 5.293 5.313 19,632,950 -0.17(-3.04%)
Aug 24, 2011 5.466 5.566 5.419 5.479 13,115,423 -0.04(-0.72%)
Aug 23, 2011 5.220 5.553 5.180 5.519 15,099,120 +0.34(+6.56%)
Aug 22, 2011 5.300 5.326 5.080 5.180 11,453,579 +0.03(+0.52%)
Aug 19, 2011 5.186 5.366 5.093 5.153 16,084,748 -0.07(-1.40%)
Aug 18, 2011 5.732 5.546 5.166 5.226 15,905,182 -0.51(-8.83%)
Aug 17, 2011 5.925 5.992 5.679 5.732 8,128,537 -0.12(-2.05%)
Aug 16, 2011 5.852 5.919 5.786 5.852 12,474,485 -0.07(-1.24%)
Aug 15, 2011 5.812 5.939 5.752 5.925 13,678,983 +0.17(+3.01%)
Aug 12, 2011 5.732 5.812 5.606 5.752 20,705,994 +0.07(+1.29%)
Aug 11, 2011 5.333 5.772 5.306 5.679 33,624,208 +0.43(+8.11%)
Aug 10, 2011 5.240 5.413 5.160 5.253 25,539,650 -0.17(-3.19%)
Aug 09, 2011 5.353 5.426 4.993 5.426 22,188,320 +0.44(+8.81%)
Aug 08, 2011 5.353 5.433 4.983 4.987 21,511,214 -0.59(-10.51%)
Aug 05, 2011 5.932 5.932 5.326 5.572 35,034,800 -0.25(-4.23%)
Aug 04, 2011 6.085 6.092 5.812 5.819 21,206,888 -0.43(-6.82%)
Aug 03, 2011 6.058 6.285 5.919 6.245 23,792,902 +0.23(+3.76%)
Aug 02, 2011 6.385 6.461 6.019 6.019 31,256,132 -0.35(-5.54%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.