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 )

31.70 -0.08 (-0.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 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 (%)
Nov 30, 2011 6.328 6.369 6.166 6.342 11,416,137 +0.37(+6.11%)
Nov 29, 2011 5.936 6.085 5.895 5.976 7,858,657 +0.07(+1.26%)
Nov 28, 2011 5.929 6.050 5.845 5.902 10,343,621 +0.26(+4.52%)
Nov 25, 2011 5.560 5.761 5.553 5.647 4,311,259 +0.06(+1.08%)
Nov 23, 2011 5.754 5.808 5.587 5.587 8,257,389 -0.29(-4.91%)
Nov 22, 2011 5.949 6.010 5.828 5.875 6,228,936 -0.08(-1.35%)
Nov 21, 2011 5.862 5.989 5.842 5.956 7,257,971 -0.06(-1.00%)
Nov 18, 2011 6.224 6.224 6.010 6.016 8,689,487 -0.16(-2.61%)
Nov 17, 2011 6.285 6.335 6.124 6.177 8,483,279 -0.14(-2.23%)
Nov 16, 2011 6.231 6.453 6.224 6.318 10,974,088 -0.01(-0.11%)
Nov 15, 2011 6.298 6.382 6.198 6.325 6,501,230 -0.01(-0.11%)
Nov 14, 2011 6.365 6.426 6.245 6.332 5,536,683 -0.10(-1.57%)
Nov 11, 2011 6.379 6.483 6.342 6.433 7,582,351 +0.17(+2.79%)
Nov 10, 2011 6.339 6.399 6.191 6.258 10,491,294 +0.02(+0.32%)
Nov 09, 2011 6.305 6.392 6.171 6.238 15,303,958 -0.28(-4.33%)
Nov 08, 2011 6.580 6.594 6.386 6.520 9,500,658 +0.01(+0.10%)
Nov 07, 2011 6.500 6.563 6.429 6.513 9,979,910 +0.01(+0.21%)
Nov 04, 2011 6.412 6.573 6.399 6.500 10,539,682 -0.03(-0.41%)
Nov 03, 2011 6.345 6.547 6.171 6.527 14,457,186 +0.25(+3.96%)
Nov 02, 2011 6.164 6.339 6.124 6.278 10,946,781 +0.24(+3.89%)
Nov 01, 2011 6.036 6.339 5.989 6.043 22,312,746 -0.32(-5.06%)
Oct 31, 2011 6.567 6.621 6.359 6.365 15,629,648 -0.30(-4.44%)
Oct 28, 2011 6.856 7.050 6.574 6.661 36,476,164 +0.67(+11.21%)
Oct 27, 2011 5.996 6.063 5.882 5.989 23,322,058 +0.21(+3.72%)
Oct 26, 2011 5.728 5.822 5.600 5.775 8,996,619 +0.14(+2.50%)
Oct 25, 2011 5.835 5.835 5.627 5.633 8,492,975 -0.24(-4.11%)
Oct 24, 2011 5.707 5.949 5.667 5.875 8,306,639 +0.21(+3.80%)
Oct 21, 2011 5.667 5.795 5.526 5.660 10,151,008 +0.09(+1.57%)
Oct 20, 2011 5.445 5.633 5.345 5.573 11,638,396 +0.16(+2.98%)
Oct 19, 2011 5.338 5.519 5.251 5.412 11,971,235 +0.05(+0.88%)
Oct 18, 2011 5.009 5.419 4.935 5.365 28,364,082 +0.37(+7.39%)
Oct 17, 2011 5.110 5.264 4.975 4.996 21,047,166 -0.38(-7.12%)
Oct 14, 2011 5.405 5.445 5.257 5.378 10,622,943 +0.08(+1.52%)
Oct 13, 2011 5.459 5.459 5.214 5.298 15,103,976 -0.21(-3.90%)
Oct 12, 2011 5.466 5.580 5.439 5.513 7,600,635 +0.11(+2.11%)
Oct 11, 2011 5.237 5.445 5.177 5.398 8,302,604 +0.13(+2.42%)
Oct 10, 2011 5.244 5.378 5.170 5.271 7,136,933 +0.17(+3.29%)
Oct 07, 2011 5.278 5.325 5.002 5.103 10,960,496 -0.13(-2.44%)
Oct 06, 2011 5.137 5.278 5.083 5.231 13,573,011 +0.12(+2.37%)
Oct 05, 2011 5.016 5.150 4.902 5.110 14,108,191 +0.11(+2.15%)
Oct 04, 2011 4.539 5.012 4.519 5.002 15,791,981 +0.34(+7.19%)
Oct 03, 2011 4.801 4.841 4.653 4.667 26,242,132 -0.17(-3.47%)
Sep 30, 2011 4.861 4.942 4.774 4.834 12,315,812 -0.14(-2.83%)
Sep 29, 2011 5.002 5.076 4.855 4.975 11,288,907 +0.09(+1.93%)
Sep 28, 2011 5.311 5.338 4.855 4.881 15,806,916 -0.43(-8.09%)
Sep 27, 2011 5.163 5.392 5.163 5.311 14,451,450 +0.31(+6.17%)
Sep 26, 2011 4.922 5.009 4.680 5.002 16,065,157 +0.14(+2.90%)
Sep 23, 2011 4.821 4.915 4.774 4.861 16,088,350 +0.00(+0.00%)
Sep 22, 2011 4.922 5.069 4.761 4.861 18,875,966 -0.29(-5.61%)
Sep 21, 2011 5.412 5.452 5.143 5.150 22,703,908 -0.31(-5.66%)
Sep 20, 2011 5.083 5.613 5.083 5.459 27,211,890 +0.42(+8.26%)
Sep 19, 2011 5.190 5.204 5.002 5.043 17,568,058 -0.30(-5.65%)
Sep 16, 2011 5.412 5.456 5.298 5.345 12,784,972 +0.00(+0.00%)
Sep 15, 2011 5.311 5.398 5.284 5.345 13,989,376 +0.08(+1.53%)
Sep 14, 2011 5.170 5.331 5.103 5.264 13,452,466 +0.13(+2.62%)
Sep 13, 2011 5.022 5.157 5.002 5.130 10,545,581 +0.13(+2.55%)
Sep 12, 2011 4.915 5.016 4.848 5.002 14,065,305 -0.03(-0.53%)
Sep 09, 2011 5.137 5.150 4.982 5.029 11,185,745 -0.17(-3.35%)
Sep 08, 2011 5.325 5.385 5.170 5.204 13,695,726 -0.17(-3.12%)
Sep 07, 2011 5.143 5.378 5.096 5.372 9,782,725 +0.32(+6.24%)
Sep 06, 2011 4.996 5.123 4.969 5.056 12,688,222 -0.17(-3.31%)
Sep 02, 2011 5.303 5.376 5.189 5.229 9,526,244 -0.24(-4.38%)
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.