Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interpublic GroupCompanies (NY: IPG )

31.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2005 6.882 6.896 6.718 6.810 5,945,763 -0.01(-0.19%)
Oct 28, 2005 6.711 6.830 6.711 6.823 3,715,419 +0.11(+1.57%)
Oct 27, 2005 6.685 6.770 6.671 6.718 10,825,427 -0.05(-0.78%)
Oct 26, 2005 6.823 6.849 6.764 6.770 5,254,953 -0.08(-1.15%)
Oct 25, 2005 6.889 6.942 6.790 6.849 6,639,304 -0.05(-0.76%)
Oct 24, 2005 6.816 6.902 6.777 6.902 6,511,275 +0.09(+1.26%)
Oct 21, 2005 6.889 6.896 6.764 6.816 14,387,333 +0.01(+0.10%)
Oct 20, 2005 6.909 6.922 6.790 6.810 14,703,159 -0.08(-1.15%)
Oct 19, 2005 6.928 6.935 6.823 6.889 21,341,552 -0.04(-0.57%)
Oct 18, 2005 7.186 7.192 6.626 6.928 30,285,682 -0.33(-4.54%)
Oct 17, 2005 7.291 7.304 7.212 7.258 1,931,811 -0.06(-0.81%)
Oct 14, 2005 7.331 7.344 7.232 7.317 2,866,696 +0.00(+0.00%)
Oct 13, 2005 7.383 7.416 7.311 7.317 2,627,628 -0.09(-1.16%)
Oct 12, 2005 7.337 7.429 7.337 7.403 6,802,829 +0.01(+0.18%)
Oct 11, 2005 7.509 7.528 7.344 7.390 4,133,637 -0.13(-1.75%)
Oct 10, 2005 7.429 7.548 7.383 7.522 3,154,761 +0.10(+1.33%)
Oct 07, 2005 7.456 7.476 7.350 7.423 3,585,873 -0.03(-0.35%)
Oct 06, 2005 7.495 7.515 7.397 7.449 3,534,146 -0.05(-0.62%)
Oct 05, 2005 7.581 7.654 7.456 7.495 6,772,187 -0.10(-1.30%)
Oct 04, 2005 7.746 7.799 7.542 7.594 4,175,959 -0.15(-1.96%)
Oct 03, 2005 7.588 7.792 7.535 7.746 7,155,212 +0.07(+0.94%)
Sep 30, 2005 7.911 8.076 7.469 7.673 19,134,570 +0.28(+3.84%)
Sep 29, 2005 7.337 7.403 7.271 7.390 4,109,821 +0.03(+0.45%)
Sep 28, 2005 7.383 7.403 7.337 7.357 3,834,043 +0.01(+0.09%)
Sep 27, 2005 7.298 7.364 7.251 7.350 3,081,190 +0.06(+0.81%)
Sep 26, 2005 7.271 7.377 7.238 7.291 2,818,306 +0.01(+0.09%)
Sep 23, 2005 7.263 7.383 7.232 7.284 5,791,339 -0.04(-0.54%)
Sep 22, 2005 7.271 7.364 7.251 7.324 4,536,837 +0.05(+0.63%)
Sep 21, 2005 7.324 7.324 7.238 7.278 7,082,551 -0.01(-0.18%)
Sep 20, 2005 7.284 7.429 7.251 7.291 11,825,692 +0.01(+0.09%)
Sep 19, 2005 7.350 7.416 7.258 7.284 6,092,147 -0.15(-1.95%)
Sep 16, 2005 7.449 7.456 7.284 7.429 6,871,091 -0.03(-0.35%)
Sep 15, 2005 7.469 7.489 7.298 7.456 7,310,546 -0.01(-0.18%)
Sep 14, 2005 7.429 7.601 7.429 7.469 6,351,997 +0.05(+0.62%)
Sep 13, 2005 7.495 7.502 7.397 7.423 5,226,283 -0.07(-0.97%)
Sep 12, 2005 7.344 7.548 7.251 7.495 12,084,784 +0.16(+2.25%)
Sep 09, 2005 7.462 7.469 7.304 7.331 14,496,856 -0.18(-2.37%)
Sep 08, 2005 7.680 7.680 7.509 7.509 7,686,897 -0.25(-3.23%)
Sep 07, 2005 7.746 7.779 7.687 7.759 5,217,029 +0.01(+0.17%)
Sep 06, 2005 7.746 7.792 7.706 7.746 3,143,991 +0.03(+0.34%)
Sep 02, 2005 7.759 7.878 7.614 7.720 7,421,889 -0.04(-0.51%)
Sep 01, 2005 7.996 8.043 7.713 7.759 9,071,552 -0.24(-2.97%)
Aug 31, 2005 8.010 8.016 7.858 7.996 2,786,754 -0.03(-0.41%)
Aug 30, 2005 7.990 8.029 7.937 8.029 1,990,365 +0.03(+0.33%)
Aug 29, 2005 7.878 8.003 7.838 8.003 1,476,429 +0.16(+2.02%)
Aug 26, 2005 7.898 7.911 7.812 7.845 3,042,053 -0.09(-1.08%)
Aug 25, 2005 7.937 7.990 7.911 7.930 6,604,111 +0.02(+0.25%)
Aug 24, 2005 8.010 8.043 7.911 7.911 1,220,371 -0.10(-1.23%)
Aug 23, 2005 8.016 8.056 7.930 8.010 1,105,084 +0.00(+0.00%)
Aug 22, 2005 8.306 8.306 7.977 8.010 5,960,326 -0.07(-0.82%)
Aug 19, 2005 8.089 8.102 8.016 8.076 2,085,325 +0.04(+0.49%)
Aug 18, 2005 8.036 8.056 7.944 8.036 1,348,551 +0.02(+0.25%)
Aug 17, 2005 7.937 8.069 7.904 8.016 939,890 +0.07(+0.83%)
Aug 16, 2005 8.036 8.036 7.878 7.950 3,071,178 -0.08(-0.99%)
Aug 15, 2005 7.871 8.043 7.812 8.029 1,825,778 +0.16(+2.01%)
Aug 12, 2005 7.818 7.930 7.799 7.871 1,754,482 +0.03(+0.34%)
Aug 11, 2005 7.878 7.891 7.812 7.845 3,036,289 -0.05(-0.58%)
Aug 10, 2005 7.937 7.963 7.858 7.891 2,031,474 -0.04(-0.50%)
Aug 09, 2005 7.944 7.996 7.891 7.930 1,697,446 -0.01(-0.17%)
Aug 08, 2005 8.003 8.108 7.904 7.944 2,377,638 -0.06(-0.74%)
Aug 05, 2005 8.023 8.023 7.950 8.003 1,408,167 -0.02(-0.25%)
Aug 04, 2005 8.023 8.056 7.983 8.023 955,059 -0.03(-0.41%)
Aug 03, 2005 7.944 8.089 7.924 8.056 2,673,591 +0.08(+0.99%)
Aug 02, 2005 8.108 8.108 7.891 7.977 5,839,578 -0.13(-1.55%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.