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 (%)
Feb 28, 2011 8.352 8.797 8.260 8.702 21,676,786 +0.42(+5.01%)
Feb 25, 2011 8.451 8.504 8.155 8.286 22,075,400 +0.63(+8.18%)
Feb 24, 2011 7.594 7.746 7.489 7.660 11,966,803 +0.07(+0.87%)
Feb 23, 2011 7.832 7.917 7.515 7.594 11,593,544 -0.25(-3.19%)
Feb 22, 2011 8.188 8.247 7.832 7.845 11,226,926 -0.49(-5.85%)
Feb 18, 2011 8.260 8.333 8.207 8.333 5,173,903 +0.06(+0.72%)
Feb 17, 2011 8.168 8.286 8.135 8.273 4,818,724 +0.06(+0.72%)
Feb 16, 2011 8.174 8.214 8.102 8.214 5,925,025 +0.06(+0.73%)
Feb 15, 2011 8.082 8.273 8.043 8.155 10,371,847 +0.05(+0.57%)
Feb 14, 2011 8.122 8.174 8.029 8.108 7,263,559 -0.01(-0.08%)
Feb 11, 2011 8.043 8.174 7.944 8.115 9,964,777 +0.30(+3.79%)
Feb 10, 2011 7.720 7.944 7.703 7.818 8,382,334 +0.07(+0.94%)
Feb 09, 2011 7.878 7.874 7.733 7.746 10,660,231 -0.13(-1.67%)
Feb 08, 2011 7.739 7.884 7.680 7.878 9,404,489 +0.15(+1.96%)
Feb 07, 2011 7.752 7.771 7.581 7.726 8,216,365 -0.02(-0.26%)
Feb 04, 2011 7.687 7.891 7.654 7.746 11,718,348 +0.02(+0.26%)
Feb 03, 2011 7.225 7.726 7.225 7.726 23,898,362 +0.51(+7.13%)
Feb 02, 2011 7.106 7.291 7.093 7.212 4,825,321 +0.06(+0.83%)
Feb 01, 2011 7.113 7.186 6.994 7.153 5,662,291 +0.11(+1.50%)
Jan 31, 2011 7.080 7.205 7.001 7.047 11,066,557 -0.02(-0.28%)
Jan 28, 2011 7.311 7.397 7.054 7.067 8,308,151 -0.23(-3.16%)
Jan 27, 2011 7.258 7.364 7.212 7.298 7,167,751 +0.06(+0.82%)
Jan 26, 2011 7.192 7.291 7.153 7.238 7,026,921 +0.06(+0.83%)
Jan 25, 2011 7.192 7.205 7.060 7.179 4,975,812 -0.03(-0.37%)
Jan 24, 2011 7.199 7.219 7.067 7.205 8,176,655 -0.01(-0.09%)
Jan 21, 2011 7.238 7.331 7.172 7.212 5,201,293 +0.01(+0.09%)
Jan 20, 2011 7.238 7.271 7.106 7.205 4,631,282 -0.07(-1.00%)
Jan 19, 2011 7.416 7.443 7.278 7.278 7,714,485 -0.16(-2.21%)
Jan 18, 2011 7.311 7.476 7.278 7.443 6,111,571 +0.13(+1.71%)
Jan 14, 2011 7.304 7.350 7.251 7.317 3,602,220 -0.02(-0.27%)
Jan 13, 2011 7.344 7.423 7.284 7.337 5,132,588 +0.00(+0.00%)
Jan 12, 2011 7.370 7.410 7.278 7.337 7,224,070 +0.04(+0.54%)
Jan 11, 2011 7.383 7.383 7.192 7.298 9,025,642 -0.07(-0.90%)
Jan 10, 2011 7.291 7.397 7.251 7.364 7,407,780 +0.04(+0.54%)
Jan 07, 2011 7.014 7.410 7.014 7.324 21,553,854 +0.33(+4.71%)
Jan 06, 2011 7.014 7.027 6.952 6.994 4,381,809 +0.01(+0.09%)
Jan 05, 2011 6.882 7.034 6.830 6.988 11,326,637 +0.09(+1.24%)
Jan 04, 2011 7.080 7.106 6.889 6.902 8,856,166 -0.19(-2.70%)
Jan 03, 2011 7.060 7.106 7.047 7.093 8,731,657 +0.09(+1.32%)
Dec 31, 2010 6.981 7.047 6.948 7.001 4,258,566 -0.01(-0.09%)
Dec 30, 2010 7.001 7.067 6.975 7.008 4,016,095 +0.01(+0.09%)
Dec 29, 2010 7.008 7.093 6.981 7.001 5,134,043 +0.00(+0.00%)
Dec 28, 2010 7.073 7.087 6.994 7.001 6,690,145 -0.05(-0.65%)
Dec 27, 2010 7.080 7.090 6.968 7.047 3,346,359 -0.05(-0.65%)
Dec 23, 2010 7.106 7.205 7.059 7.093 5,201,918 -0.01(-0.19%)
Dec 22, 2010 7.212 7.232 7.087 7.106 8,929,910 -0.09(-1.19%)
Dec 21, 2010 7.093 7.219 7.067 7.192 14,139,779 +0.15(+2.06%)
Dec 20, 2010 7.179 7.205 6.935 7.047 15,144,472 -0.09(-1.29%)
Dec 17, 2010 7.199 7.205 7.139 7.139 8,055,066 -0.07(-1.01%)
Dec 16, 2010 7.205 7.258 7.179 7.212 8,641,201 +0.03(+0.37%)
Dec 15, 2010 7.232 7.251 7.146 7.186 8,724,177 -0.07(-0.91%)
Dec 14, 2010 7.324 7.370 7.238 7.251 10,121,236 -0.07(-0.99%)
Dec 13, 2010 7.377 7.410 7.271 7.324 7,620,887 +0.00(+0.00%)
Dec 10, 2010 7.324 7.357 7.238 7.324 7,719,741 +0.04(+0.54%)
Dec 09, 2010 7.251 7.344 7.238 7.284 10,897,803 +0.06(+0.82%)
Dec 08, 2010 7.205 7.242 7.073 7.225 12,042,281 +0.00(+0.00%)
Dec 07, 2010 7.284 7.317 7.199 7.225 9,952,215 +0.00(+0.00%)
Dec 06, 2010 7.093 7.258 7.093 7.225 13,043,651 +0.09(+1.29%)
Dec 03, 2010 7.238 7.245 7.120 7.133 10,708,081 -0.13(-1.81%)
Dec 02, 2010 7.073 7.271 7.067 7.265 8,191,002 +0.19(+2.70%)
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.