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 29, 2009 3.357 3.456 3.318 3.456 6,840,022 +0.12(+3.56%)
May 28, 2009 3.390 3.410 3.258 3.338 15,482,616 -0.01(-0.39%)
May 27, 2009 3.344 3.509 3.311 3.351 11,253,965 +0.01(+0.40%)
May 26, 2009 3.285 3.377 3.265 3.338 11,179,458 +0.01(+0.40%)
May 22, 2009 3.417 3.450 3.278 3.324 7,558,426 -0.08(-2.33%)
May 21, 2009 3.291 3.443 3.199 3.404 14,655,538 +0.06(+1.78%)
May 20, 2009 3.549 3.588 3.206 3.344 10,988,495 -0.17(-4.88%)
May 19, 2009 3.509 3.667 3.463 3.516 9,485,405 +0.05(+1.33%)
May 18, 2009 3.404 3.470 3.344 3.470 6,850,131 +0.11(+3.34%)
May 15, 2009 3.397 3.456 3.311 3.357 8,175,135 -0.06(-1.74%)
May 14, 2009 3.324 3.483 3.311 3.417 9,210,724 +0.06(+1.77%)
May 13, 2009 3.549 3.549 3.338 3.357 8,897,842 -0.22(-6.09%)
May 12, 2009 3.727 3.766 3.456 3.575 10,513,778 -0.11(-2.87%)
May 11, 2009 3.707 3.793 3.641 3.681 7,656,860 -0.16(-4.29%)
May 08, 2009 3.892 3.944 3.684 3.845 9,991,813 +0.05(+1.30%)
May 07, 2009 4.083 4.146 3.760 3.796 10,707,242 -0.23(-5.81%)
May 06, 2009 4.010 4.050 3.859 4.030 7,269,961 +0.14(+3.56%)
May 05, 2009 4.037 4.122 3.859 3.892 15,489,214 -0.15(-3.59%)
May 04, 2009 3.974 4.043 3.958 4.037 15,127,693 -0.13(-3.16%)
May 01, 2009 4.136 4.215 4.103 4.169 8,801,344 +0.04(+0.96%)
Apr 30, 2009 3.997 4.228 3.984 4.129 15,429,417 +0.13(+3.30%)
Apr 29, 2009 3.918 4.103 3.865 3.997 14,338,635 +0.12(+3.06%)
Apr 28, 2009 3.991 3.991 3.747 3.878 15,288,780 +0.22(+6.14%)
Apr 27, 2009 3.648 3.740 3.568 3.654 13,802,365 +0.00(+0.00%)
Apr 24, 2009 3.456 3.720 3.456 3.654 8,814,529 +0.21(+6.13%)
Apr 23, 2009 3.470 3.549 3.361 3.443 11,826,591 -0.03(-0.76%)
Apr 22, 2009 3.529 3.628 3.450 3.470 15,112,946 -0.11(-2.95%)
Apr 21, 2009 3.463 3.700 3.456 3.575 10,805,968 +0.09(+2.46%)
Apr 20, 2009 3.648 3.687 3.463 3.489 5,520,006 -0.24(-6.54%)
Apr 17, 2009 3.568 3.786 3.562 3.733 13,525,522 +0.20(+5.79%)
Apr 16, 2009 3.311 3.555 3.265 3.529 18,987,606 +0.23(+7.00%)
Apr 15, 2009 3.404 3.423 3.258 3.298 13,177,513 -0.13(-3.66%)
Apr 14, 2009 3.357 3.496 3.357 3.423 18,030,772 +0.02(+0.58%)
Apr 13, 2009 3.384 3.443 3.275 3.404 8,725,567 -0.03(-0.77%)
Apr 09, 2009 3.450 3.568 3.305 3.430 9,031,115 +0.13(+4.00%)
Apr 08, 2009 3.192 3.311 3.179 3.298 9,729,908 +0.11(+3.31%)
Apr 07, 2009 3.100 3.298 3.054 3.192 8,804,587 +0.02(+0.62%)
Apr 06, 2009 3.166 3.206 3.034 3.173 7,058,469 -0.02(-0.62%)
Apr 03, 2009 3.212 3.258 3.127 3.192 8,258,658 -0.02(-0.62%)
Apr 02, 2009 3.008 3.291 2.981 3.212 12,909,684 +0.28(+9.44%)
Apr 01, 2009 2.711 2.935 2.671 2.935 7,533,590 +0.22(+8.01%)
Mar 31, 2009 2.777 2.803 2.658 2.718 6,081,622 -0.03(-1.20%)
Mar 30, 2009 2.704 2.777 2.671 2.751 7,800,547 -0.22(-7.33%)
Mar 26, 2009 2.968 3.001 2.863 2.968 7,103,653 +0.01(+0.45%)
Mar 25, 2009 2.922 2.981 2.760 2.955 12,677,595 +0.04(+1.36%)
Mar 24, 2009 2.902 2.988 2.869 2.915 11,424,767 -0.07(-2.43%)
Mar 23, 2009 2.797 2.988 2.790 2.988 15,625,740 +0.36(+13.82%)
Mar 20, 2009 2.718 2.724 2.572 2.625 7,174,775 -0.16(-5.69%)
Mar 19, 2009 2.856 2.856 2.658 2.784 8,109,257 +0.01(+0.24%)
Mar 18, 2009 2.638 2.797 2.572 2.777 12,046,634 +0.13(+4.99%)
Mar 17, 2009 2.586 2.645 2.506 2.645 9,376,382 +0.06(+2.30%)
Mar 16, 2009 2.678 2.724 2.566 2.586 9,136,708 -0.06(-2.24%)
Mar 13, 2009 2.770 2.790 2.619 2.645 0 -0.08(-2.91%)
Mar 12, 2009 2.586 2.797 2.513 2.724 12,358,093 +0.13(+5.09%)
Mar 11, 2009 2.704 2.704 2.533 2.592 8,796,123 +0.02(+0.77%)
Mar 10, 2009 2.539 2.612 2.467 2.572 12,152,189 +0.10(+4.00%)
Mar 09, 2009 2.493 2.605 2.401 2.474 7,667,567 -0.01(-0.53%)
Mar 06, 2009 2.487 2.632 2.375 2.487 0 -0.01(-0.53%)
Mar 05, 2009 2.671 2.691 2.444 2.500 11,598,971 -0.18(-6.65%)
Mar 04, 2009 2.493 2.757 2.493 2.678 15,444,694 +0.30(+12.47%)
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.