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 (%)
Aug 31, 2012 7.317 7.338 7.215 7.269 4,805,967 +0.01(+0.09%)
Aug 30, 2012 7.235 7.283 7.167 7.263 8,195,409 -0.05(-0.65%)
Aug 29, 2012 7.297 7.345 7.263 7.310 6,169,857 -0.04(-0.56%)
Aug 27, 2012 7.420 7.474 7.321 7.351 6,321,309 -0.03(-0.46%)
Aug 24, 2012 7.413 7.481 7.365 7.386 8,204,398 -0.03(-0.46%)
Aug 23, 2012 7.556 7.611 7.396 7.420 10,171,334 -0.14(-1.81%)
Aug 22, 2012 7.789 7.816 7.447 7.556 16,990,908 -0.26(-3.32%)
Aug 21, 2012 7.775 7.966 7.734 7.816 15,853,778 +0.05(+0.70%)
Aug 20, 2012 7.693 7.789 7.611 7.761 12,554,214 +0.06(+0.80%)
Aug 17, 2012 7.563 7.748 7.515 7.700 10,738,090 +0.13(+1.71%)
Aug 16, 2012 7.358 7.611 7.328 7.570 9,950,797 +0.25(+3.36%)
Aug 15, 2012 7.228 7.331 7.222 7.324 5,777,259 +0.07(+0.94%)
Aug 14, 2012 7.324 7.372 7.228 7.256 6,144,994 -0.01(-0.19%)
Aug 13, 2012 7.324 7.324 7.140 7.269 7,191,272 -0.07(-0.93%)
Aug 10, 2012 7.310 7.433 7.249 7.338 8,522,478 -0.03(-0.37%)
Aug 09, 2012 7.256 7.399 7.201 7.365 13,527,685 +0.29(+4.05%)
Aug 08, 2012 7.092 7.181 7.037 7.078 9,362,213 -0.05(-0.67%)
Aug 07, 2012 6.969 7.140 6.969 7.126 12,689,958 +0.22(+3.17%)
Aug 06, 2012 6.723 7.010 6.634 6.907 21,913,930 -0.59(-7.84%)
Aug 03, 2012 6.709 7.550 6.709 7.495 59,197,572 +0.88(+13.33%)
Aug 02, 2012 6.579 6.757 6.559 6.614 9,245,203 -0.07(-1.02%)
Aug 01, 2012 6.723 6.757 6.586 6.682 15,753,570 -0.06(-0.91%)
Jul 31, 2012 6.730 6.812 6.678 6.743 11,715,882 +0.01(+0.20%)
Jul 30, 2012 6.894 6.901 6.607 6.730 14,907,098 -0.18(-2.67%)
Jul 27, 2012 6.846 6.935 6.716 6.914 19,336,662 +0.15(+2.22%)
Jul 26, 2012 6.962 6.983 6.176 6.764 47,249,200 -0.74(-9.92%)
Jul 25, 2012 7.659 7.748 7.495 7.509 14,760,407 -0.13(-1.70%)
Jul 24, 2012 7.741 7.816 7.570 7.638 9,390,155 -0.11(-1.41%)
Jul 23, 2012 7.761 7.864 7.686 7.748 10,475,130 -0.17(-2.16%)
Jul 20, 2012 7.898 8.041 7.864 7.919 9,963,062 +0.02(+0.26%)
Jul 19, 2012 7.891 8.233 7.843 7.898 16,082,447 +0.04(+0.52%)
Jul 18, 2012 7.850 7.946 7.775 7.857 12,265,055 -0.02(-0.26%)
Jul 17, 2012 7.577 7.973 7.570 7.878 22,701,682 +0.37(+4.91%)
Jul 16, 2012 7.283 7.522 7.269 7.509 10,379,284 +0.20(+2.71%)
Jul 13, 2012 7.194 7.317 7.191 7.310 8,625,191 +0.13(+1.81%)
Jul 12, 2012 7.078 7.228 7.051 7.181 10,629,128 +0.06(+0.86%)
Jul 11, 2012 7.208 7.222 7.064 7.119 7,986,868 -0.09(-1.23%)
Jul 10, 2012 7.338 7.420 7.160 7.208 5,509,525 -0.08(-1.12%)
Jul 09, 2012 7.379 7.420 7.269 7.290 5,618,654 -0.12(-1.66%)
Jul 06, 2012 7.515 7.553 7.345 7.413 6,729,684 -0.21(-2.78%)
Jul 05, 2012 7.720 7.748 7.577 7.625 6,013,275 -0.15(-1.93%)
Jul 03, 2012 7.529 7.789 7.522 7.775 6,258,287 +0.23(+3.08%)
Jul 02, 2012 7.433 7.543 7.392 7.543 8,256,911 +0.13(+1.75%)
Jun 29, 2012 7.324 7.440 7.263 7.413 11,059,843 +0.27(+3.83%)
Jun 28, 2012 7.099 7.160 7.024 7.140 5,175,005 -0.03(-0.48%)
Jun 27, 2012 7.071 7.208 7.024 7.174 6,425,608 +0.14(+1.94%)
Jun 26, 2012 6.914 7.071 6.907 7.037 6,364,764 +0.13(+1.88%)
Jun 25, 2012 6.955 7.010 6.849 6.907 8,222,376 -0.14(-2.03%)
Jun 22, 2012 7.133 7.153 7.030 7.051 13,505,676 -0.05(-0.67%)
Jun 21, 2012 7.365 7.372 7.085 7.099 8,126,096 -0.26(-3.53%)
Jun 20, 2012 7.242 7.372 7.177 7.358 8,113,293 +0.11(+1.51%)
Jun 19, 2012 7.140 7.283 7.140 7.249 6,980,022 +0.14(+2.02%)
Jun 18, 2012 7.140 7.153 7.030 7.105 6,944,145 -0.07(-0.95%)
Jun 15, 2012 7.037 7.181 7.010 7.174 9,707,319 +0.11(+1.55%)
Jun 14, 2012 7.112 7.129 6.976 7.064 13,894,706 -0.01(-0.10%)
Jun 13, 2012 7.345 7.351 7.061 7.071 10,708,995 -0.31(-4.17%)
Jun 12, 2012 7.297 7.410 7.215 7.379 6,250,033 +0.11(+1.50%)
Jun 11, 2012 7.440 7.474 7.263 7.269 9,246,766 -0.14(-1.84%)
Jun 08, 2012 7.276 7.413 7.146 7.406 7,016,994 +0.12(+1.69%)
Jun 07, 2012 7.413 7.468 7.269 7.283 8,740,812 -0.02(-0.28%)
Jun 06, 2012 7.078 7.324 7.010 7.304 10,004,553 +0.27(+3.79%)
Jun 05, 2012 6.772 7.037 6.765 7.037 12,549,102 +0.23(+3.39%)
Jun 04, 2012 6.840 6.895 6.711 6.806 8,136,008 -0.03(-0.50%)
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.