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 )

31.37 +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 (%)
Feb 26, 2010 4.542 5.083 4.463 4.944 48,978,108 +0.49(+11.11%)
Feb 25, 2010 4.404 4.463 4.344 4.450 20,318,132 -0.05(-1.03%)
Feb 24, 2010 4.522 4.588 4.456 4.496 13,117,938 -0.02(-0.44%)
Feb 23, 2010 4.661 4.661 4.456 4.516 10,405,545 -0.14(-2.97%)
Feb 22, 2010 4.713 4.733 4.588 4.654 4,868,721 -0.03(-0.70%)
Feb 19, 2010 4.648 4.740 4.628 4.687 4,799,591 +0.01(+0.28%)
Feb 18, 2010 4.601 4.694 4.562 4.674 7,052,551 +0.07(+1.58%)
Feb 17, 2010 4.509 4.628 4.509 4.601 8,983,115 +0.07(+1.60%)
Feb 16, 2010 4.496 4.549 4.463 4.529 6,494,756 +0.10(+2.23%)
Feb 12, 2010 4.417 4.430 4.430 4.430 8,313,086 -0.01(-0.15%)
Feb 11, 2010 4.278 4.456 4.219 4.437 9,492,409 +0.15(+3.54%)
Feb 10, 2010 4.193 4.390 4.173 4.285 11,986,702 +0.07(+1.56%)
Feb 09, 2010 4.245 4.285 4.160 4.219 12,733,551 +0.03(+0.79%)
Feb 08, 2010 4.245 4.292 4.145 4.186 10,954,656 -0.03(-0.63%)
Feb 05, 2010 4.331 4.331 4.094 4.212 15,852,657 -0.01(-0.31%)
Feb 04, 2010 4.371 4.397 4.199 4.226 9,666,119 -0.18(-4.19%)
Feb 03, 2010 4.437 4.535 4.344 4.410 7,971,386 -0.02(-0.45%)
Feb 02, 2010 4.371 4.456 4.298 4.430 9,143,322 +0.08(+1.74%)
Feb 01, 2010 4.298 4.384 4.265 4.354 10,808,201 +0.10(+2.24%)
Jan 29, 2010 4.325 4.357 4.226 4.259 10,267,732 -0.04(-0.92%)
Jan 28, 2010 4.285 4.394 4.255 4.298 8,842,362 +0.03(+0.77%)
Jan 27, 2010 4.357 4.371 4.206 4.265 14,970,583 -0.13(-2.85%)
Jan 26, 2010 4.437 4.496 4.371 4.390 7,131,539 -0.08(-1.77%)
Jan 25, 2010 4.575 4.575 4.456 4.470 5,506,528 -0.05(-1.02%)
Jan 22, 2010 4.608 4.628 4.489 4.516 8,546,348 -0.11(-2.28%)
Jan 21, 2010 4.773 4.832 4.601 4.621 9,305,672 -0.09(-1.96%)
Jan 20, 2010 4.634 4.720 4.582 4.713 7,652,494 +0.02(+0.42%)
Jan 19, 2010 4.733 4.753 4.661 4.694 5,533,540 -0.03(-0.56%)
Jan 15, 2010 4.727 4.720 4.720 4.720 13,241,444 -0.04(-0.83%)
Jan 14, 2010 4.878 4.918 4.707 4.760 17,454,574 -0.11(-2.17%)
Jan 13, 2010 4.819 4.911 4.740 4.865 5,316,014 +0.06(+1.23%)
Jan 12, 2010 4.885 4.885 4.766 4.806 7,024,430 -0.12(-2.41%)
Jan 11, 2010 4.779 4.924 4.760 4.924 8,025,288 +0.13(+2.75%)
Jan 08, 2010 4.793 4.812 4.667 4.793 9,830,817 +0.01(+0.14%)
Jan 07, 2010 4.858 4.911 4.740 4.786 9,408,518 -0.13(-2.55%)
Jan 06, 2010 4.878 4.918 4.826 4.911 8,473,588 +0.00(+0.00%)
Jan 05, 2010 4.971 4.971 4.885 4.911 9,305,848 -0.05(-1.06%)
Jan 04, 2010 4.911 5.023 4.878 4.964 6,741,594 +0.10(+2.03%)
Dec 31, 2009 4.918 4.865 4.865 4.865 6,458,334 +0.07(+1.37%)
Dec 30, 2009 4.713 4.806 4.700 4.799 3,541,796 +0.05(+1.11%)
Dec 29, 2009 4.799 4.819 4.730 4.746 3,269,963 -0.03(-0.69%)
Dec 28, 2009 4.938 4.938 4.713 4.779 3,709,814 -0.10(-2.03%)
Dec 24, 2009 4.799 4.885 4.753 4.878 2,664,738 +0.12(+2.49%)
Dec 23, 2009 4.720 4.786 4.687 4.760 5,126,820 +0.03(+0.56%)
Dec 22, 2009 4.720 4.760 4.687 4.733 6,211,781 +0.01(+0.14%)
Dec 21, 2009 4.806 4.806 4.667 4.727 6,358,628 +0.00(+0.00%)
Dec 18, 2009 4.713 4.766 4.707 4.727 12,098,254 +0.02(+0.42%)
Dec 17, 2009 4.773 4.878 4.707 4.707 5,926,157 -0.18(-3.64%)
Dec 16, 2009 4.957 4.977 4.826 4.885 7,831,160 -0.03(-0.67%)
Dec 15, 2009 4.878 4.951 4.852 4.918 8,972,499 -0.05(-0.93%)
Dec 14, 2009 4.858 4.990 4.858 4.964 9,244,940 +0.19(+4.01%)
Dec 11, 2009 4.773 4.799 4.687 4.773 5,793,683 +0.04(+0.84%)
Dec 10, 2009 4.648 4.806 4.582 4.733 14,119,727 +0.16(+3.61%)
Dec 09, 2009 4.562 4.634 4.483 4.568 12,511,800 +0.02(+0.43%)
Dec 08, 2009 4.351 4.555 4.265 4.549 13,095,142 +0.23(+5.34%)
Dec 07, 2009 4.193 4.371 4.160 4.318 8,641,752 +0.13(+2.99%)
Dec 04, 2009 4.239 4.318 4.094 4.193 11,126,877 -0.04(-0.93%)
Dec 03, 2009 4.278 4.318 4.212 4.232 4,233,328 -0.05(-1.08%)
Dec 02, 2009 4.232 4.364 4.232 4.278 5,560,243 +0.01(+0.31%)
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.