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 (%)
May 24, 2011 7.788 7.808 7.603 7.643 8,650,111 -0.14(-1.79%)
May 23, 2011 7.735 7.841 7.722 7.782 10,897,307 -0.09(-1.18%)
May 20, 2011 7.881 7.980 7.778 7.874 12,816,523 +0.01(+0.17%)
May 19, 2011 7.762 7.914 7.735 7.861 11,164,379 +0.11(+1.37%)
May 18, 2011 7.397 7.762 7.391 7.755 17,008,658 +0.37(+5.02%)
May 17, 2011 7.351 7.431 7.272 7.384 11,247,530 -0.01(-0.18%)
May 16, 2011 7.563 7.590 7.371 7.397 13,397,316 -0.26(-3.37%)
May 13, 2011 7.563 7.702 7.533 7.656 14,588,953 +0.11(+1.49%)
May 12, 2011 7.417 7.596 7.345 7.543 11,679,773 +0.13(+1.70%)
May 11, 2011 7.490 7.530 7.305 7.417 10,974,608 -0.07(-0.89%)
May 10, 2011 7.417 7.523 7.397 7.484 15,132,074 +0.09(+1.25%)
May 09, 2011 7.523 7.580 7.351 7.391 11,871,288 -0.11(-1.41%)
May 06, 2011 7.550 7.629 7.450 7.497 12,119,963 +0.07(+0.89%)
May 05, 2011 7.417 7.556 7.368 7.431 10,084,164 -0.03(-0.44%)
May 04, 2011 7.576 7.614 7.378 7.464 13,660,154 -0.12(-1.57%)
May 03, 2011 7.543 7.629 7.464 7.583 20,695,090 +0.03(+0.44%)
May 02, 2011 7.603 7.609 7.543 7.550 29,066,008 -0.23(-2.98%)
Apr 29, 2011 7.782 7.828 7.629 7.782 19,810,108 +0.01(+0.17%)
Apr 28, 2011 8.179 8.205 7.722 7.768 42,047,428 -0.46(-5.56%)
Apr 27, 2011 8.060 8.305 7.914 8.225 21,134,358 +0.20(+2.48%)
Apr 26, 2011 8.126 8.152 8.013 8.027 5,995,828 -0.09(-1.06%)
Apr 25, 2011 8.146 8.152 8.099 8.113 6,516,590 -0.06(-0.73%)
Apr 21, 2011 7.854 8.186 7.808 8.172 14,280,238 +0.35(+4.49%)
Apr 20, 2011 7.941 7.941 7.782 7.821 13,218,052 +0.03(+0.34%)
Apr 19, 2011 7.755 7.808 7.623 7.795 12,146,817 +0.02(+0.26%)
Apr 18, 2011 7.735 7.808 7.623 7.775 8,721,107 -0.09(-1.18%)
Apr 15, 2011 7.947 8.007 7.868 7.868 8,505,495 -0.05(-0.67%)
Apr 14, 2011 7.907 7.954 7.811 7.921 9,023,891 -0.04(-0.50%)
Apr 13, 2011 7.954 8.020 7.854 7.960 8,475,069 +0.06(+0.75%)
Apr 12, 2011 7.868 7.934 7.755 7.901 11,424,034 -0.03(-0.33%)
Apr 11, 2011 8.040 8.086 7.901 7.927 9,991,840 -0.09(-1.07%)
Apr 08, 2011 8.212 8.232 7.941 8.013 9,532,068 -0.15(-1.87%)
Apr 07, 2011 8.219 8.265 8.099 8.166 8,706,169 -0.05(-0.64%)
Apr 06, 2011 8.391 8.417 8.172 8.219 9,878,173 -0.10(-1.19%)
Apr 05, 2011 8.364 8.450 8.292 8.318 7,913,371 -0.05(-0.55%)
Apr 04, 2011 8.391 8.470 8.325 8.364 9,235,816 +0.01(+0.08%)
Apr 01, 2011 8.245 8.477 8.199 8.358 14,553,102 +0.03(+0.40%)
Mar 31, 2011 8.166 8.358 8.126 8.325 16,461,772 +0.13(+1.53%)
Mar 30, 2011 8.080 8.232 8.040 8.199 31,285,830 +0.19(+2.31%)
Mar 29, 2011 8.040 8.046 7.947 8.013 10,695,953 -0.01(-0.08%)
Mar 28, 2011 8.046 8.096 8.007 8.020 16,850,886 +0.01(+0.08%)
Mar 25, 2011 8.013 8.080 7.934 8.013 30,148,768 +0.07(+0.92%)
Mar 24, 2011 7.921 7.967 7.801 7.941 18,859,200 +0.07(+0.84%)
Mar 23, 2011 7.901 7.914 7.782 7.874 18,965,264 -0.05(-0.59%)
Mar 22, 2011 8.080 8.106 7.868 7.921 8,637,451 -0.15(-1.81%)
Mar 21, 2011 8.080 8.086 8.007 8.066 12,902,387 +0.17(+2.18%)
Mar 18, 2011 8.060 8.093 7.874 7.894 17,961,756 -0.07(-0.83%)
Mar 17, 2011 7.974 8.020 7.914 7.960 10,548,290 +0.18(+2.30%)
Mar 16, 2011 7.934 8.033 7.775 7.782 17,843,830 -0.20(-2.49%)
Mar 15, 2011 7.954 8.232 7.927 7.980 16,486,931 -0.25(-3.06%)
Mar 14, 2011 8.345 8.450 8.133 8.232 11,461,789 -0.19(-2.20%)
Mar 11, 2011 8.364 8.503 8.338 8.417 10,181,892 +0.01(+0.08%)
Mar 10, 2011 8.503 8.543 8.374 8.411 15,015,834 -0.25(-2.83%)
Mar 09, 2011 8.596 8.775 8.490 8.656 13,958,287 +0.03(+0.38%)
Mar 08, 2011 8.504 8.741 8.438 8.623 14,108,939 +0.16(+1.87%)
Mar 07, 2011 8.629 8.675 8.405 8.464 12,016,830 -0.13(-1.46%)
Mar 04, 2011 8.557 8.675 8.478 8.590 8,656,618 +0.01(+0.08%)
Mar 03, 2011 8.567 8.715 8.544 8.583 8,445,567 +0.14(+1.64%)
Mar 02, 2011 8.273 8.570 8.273 8.445 9,506,756 +0.13(+1.59%)
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.