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 )

30.10 -0.18 (-0.59%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 12, 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, 2012 7.329 7.445 7.288 7.397 9,460,493 +0.07(+0.93%)
Nov 29, 2012 7.165 7.356 7.111 7.329 13,909,484 +0.19(+2.68%)
Nov 28, 2012 6.954 7.165 6.934 7.138 9,785,360 +0.16(+2.24%)
Nov 27, 2012 7.077 7.124 6.981 6.981 12,052,414 +0.03(+0.39%)
Nov 26, 2012 6.961 7.015 6.893 6.954 6,730,693 -0.06(-0.87%)
Nov 23, 2012 6.832 7.015 6.778 7.015 4,357,466 +0.24(+3.51%)
Nov 21, 2012 6.737 6.805 6.730 6.777 5,871,902 +0.05(+0.71%)
Nov 20, 2012 6.709 6.873 6.635 6.730 11,977,990 -0.01(-0.10%)
Nov 19, 2012 6.614 6.743 6.567 6.737 9,977,209 +0.22(+3.34%)
Nov 16, 2012 6.417 6.539 6.376 6.519 10,462,609 +0.10(+1.48%)
Nov 15, 2012 6.499 6.526 6.383 6.424 19,704,584 -0.06(-0.94%)
Nov 14, 2012 6.764 6.852 6.478 6.485 13,595,406 -0.15(-2.25%)
Nov 13, 2012 6.709 6.743 6.628 6.635 8,464,045 -0.12(-1.81%)
Nov 12, 2012 6.777 6.873 6.743 6.757 6,169,020 -0.01(-0.20%)
Nov 09, 2012 6.669 6.825 6.628 6.771 5,997,329 +0.08(+1.22%)
Nov 08, 2012 6.805 6.873 6.682 6.689 12,382,267 -0.12(-1.70%)
Nov 07, 2012 6.845 6.900 6.771 6.805 7,583,199 -0.12(-1.67%)
Nov 06, 2012 6.832 6.941 6.754 6.920 13,262,741 +0.08(+1.19%)
Nov 05, 2012 6.743 6.852 6.723 6.839 8,463,221 +0.10(+1.41%)
Nov 02, 2012 7.036 7.083 6.743 6.743 12,104,125 -0.23(-3.31%)
Nov 01, 2012 6.866 7.090 6.798 6.975 15,660,008 +0.11(+1.58%)
Oct 31, 2012 7.002 7.121 6.825 6.866 13,237,168 -0.13(-1.85%)
Oct 26, 2012 6.818 6.995 6.995 6.995 22,619,816 -0.18(-2.46%)
Oct 25, 2012 7.382 7.389 7.043 7.172 17,442,392 -0.18(-2.50%)
Oct 24, 2012 7.416 7.450 7.348 7.355 8,325,565 -0.04(-0.55%)
Oct 23, 2012 7.294 7.416 7.219 7.396 9,538,603 -0.01(-0.18%)
Oct 19, 2012 7.525 7.580 7.376 7.410 9,363,882 -0.14(-1.80%)
Oct 18, 2012 7.471 7.607 7.444 7.546 10,441,390 +0.06(+0.82%)
Oct 17, 2012 7.675 7.715 7.464 7.484 14,173,197 -0.22(-2.82%)
Oct 16, 2012 7.783 7.790 7.682 7.702 9,310,560 -0.08(-1.05%)
Oct 15, 2012 7.648 7.804 7.627 7.783 3,913,168 +0.13(+1.69%)
Oct 12, 2012 7.709 7.749 7.580 7.654 3,554,004 -0.03(-0.44%)
Oct 11, 2012 7.729 7.790 7.675 7.688 5,359,738 +0.02(+0.27%)
Oct 10, 2012 7.797 7.804 7.641 7.668 7,326,809 -0.13(-1.66%)
Oct 09, 2012 7.940 8.001 7.794 7.797 9,639,456 +0.03(+0.35%)
Oct 08, 2012 7.763 7.865 7.715 7.770 4,547,844 -0.03(-0.35%)
Oct 05, 2012 7.783 7.899 7.745 7.797 7,408,902 +0.05(+0.70%)
Oct 04, 2012 7.722 7.804 7.627 7.743 7,812,646 +0.05(+0.71%)
Oct 03, 2012 7.648 7.763 7.607 7.688 4,654,899 +0.07(+0.98%)
Oct 02, 2012 7.559 7.702 7.552 7.614 8,996,307 +0.07(+0.99%)
Oct 01, 2012 7.566 7.756 7.539 7.539 7,910,873 -0.02(-0.27%)
Sep 28, 2012 7.546 7.583 7.430 7.559 9,319,199 -0.01(-0.18%)
Sep 27, 2012 7.580 7.627 7.444 7.573 8,154,019 +0.05(+0.63%)
Sep 26, 2012 7.654 7.678 7.505 7.525 6,484,582 -0.12(-1.60%)
Sep 25, 2012 7.824 7.851 7.637 7.648 6,111,054 -0.13(-1.66%)
Sep 24, 2012 7.858 7.885 7.722 7.777 6,238,709 -0.10(-1.21%)
Sep 21, 2012 7.947 8.069 7.858 7.872 9,812,843 -0.02(-0.26%)
Sep 20, 2012 7.879 7.947 7.756 7.892 8,505,592 -0.05(-0.60%)
Sep 19, 2012 7.804 7.994 7.804 7.940 7,892,497 +0.12(+1.48%)
Sep 18, 2012 7.926 7.947 7.743 7.824 11,058,084 -0.10(-1.29%)
Sep 17, 2012 7.913 8.049 7.885 7.926 8,340,094 +0.01(+0.09%)
Sep 14, 2012 8.028 8.117 7.899 7.919 15,938,551 -0.06(-0.77%)
Sep 13, 2012 7.872 8.042 7.783 7.981 12,428,249 +0.10(+1.29%)
Sep 12, 2012 7.675 7.899 7.661 7.879 15,906,102 +0.26(+3.39%)
Sep 11, 2012 7.484 7.648 7.484 7.620 6,850,973 +0.09(+1.17%)
Sep 10, 2012 7.416 7.644 7.389 7.532 6,147,688 +0.07(+0.91%)
Sep 07, 2012 7.464 7.542 7.335 7.464 7,959,954 -0.02(-0.27%)
Sep 06, 2012 7.382 7.539 7.372 7.484 7,483,258 +0.18(+2.42%)
Sep 05, 2012 7.308 7.376 7.246 7.308 6,891,064 +0.03(+0.37%)
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.