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 )

29.58 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2009 3.955 4.183 3.942 4.085 15,595,433 +0.13(+3.30%)
Apr 29, 2009 3.876 4.059 3.824 3.955 14,492,915 +0.12(+3.06%)
Apr 28, 2009 3.948 3.948 3.707 3.837 15,453,283 +0.22(+6.14%)
Apr 27, 2009 3.609 3.700 3.530 3.615 13,950,874 +0.00(+0.00%)
Apr 24, 2009 3.420 3.681 3.420 3.615 8,909,371 +0.21(+6.13%)
Apr 23, 2009 3.433 3.511 3.325 3.406 11,953,841 -0.03(-0.76%)
Apr 22, 2009 3.491 3.589 3.413 3.433 15,275,557 -0.10(-2.95%)
Apr 21, 2009 3.426 3.661 3.420 3.537 10,922,237 +0.08(+2.46%)
Apr 20, 2009 3.609 3.648 3.426 3.452 5,579,400 -0.24(-6.54%)
Apr 17, 2009 3.530 3.746 3.524 3.694 13,671,052 +0.20(+5.79%)
Apr 16, 2009 3.276 3.517 3.230 3.491 19,191,908 +0.23(+7.00%)
Apr 15, 2009 3.367 3.387 3.224 3.263 13,319,299 -0.12(-3.66%)
Apr 14, 2009 3.322 3.459 3.322 3.387 18,224,778 +0.02(+0.58%)
Apr 13, 2009 3.348 3.406 3.240 3.367 8,819,451 -0.03(-0.77%)
Apr 09, 2009 3.413 3.530 3.269 3.393 9,128,287 +0.13(+4.00%)
Apr 08, 2009 3.158 3.276 3.145 3.263 9,834,599 +0.10(+3.31%)
Apr 07, 2009 3.067 3.263 3.021 3.158 8,899,322 +0.02(+0.62%)
Apr 06, 2009 3.132 3.172 3.002 3.139 7,134,416 -0.02(-0.62%)
Apr 03, 2009 3.178 3.224 3.093 3.158 8,347,518 -0.02(-0.62%)
Apr 02, 2009 2.976 3.256 2.950 3.178 13,048,588 +0.27(+9.44%)
Apr 01, 2009 2.682 2.904 2.643 2.904 7,614,649 +0.22(+8.01%)
Mar 31, 2009 2.747 2.773 2.630 2.689 6,147,058 -0.03(-1.20%)
Mar 30, 2009 2.676 2.747 2.643 2.721 7,884,479 -0.22(-7.33%)
Mar 26, 2009 2.937 2.969 2.832 2.937 7,180,086 +0.01(+0.45%)
Mar 25, 2009 2.891 2.950 2.731 2.924 12,814,002 +0.04(+1.36%)
Mar 24, 2009 2.871 2.956 2.839 2.884 11,547,694 -0.07(-2.43%)
Mar 23, 2009 2.767 2.956 2.760 2.956 15,793,868 +0.36(+13.82%)
Mar 20, 2009 2.689 2.695 2.545 2.597 7,251,973 -0.16(-5.69%)
Mar 19, 2009 2.826 2.826 2.630 2.754 8,196,510 +0.01(+0.24%)
Mar 18, 2009 2.610 2.767 2.545 2.747 12,176,252 +0.13(+4.99%)
Mar 17, 2009 2.558 2.617 2.480 2.617 9,477,269 +0.06(+2.30%)
Mar 16, 2009 2.649 2.695 2.539 2.558 9,235,016 -0.06(-2.24%)
Mar 13, 2009 2.741 2.760 2.591 2.617 0 -0.08(-2.91%)
Mar 12, 2009 2.558 2.767 2.486 2.695 12,491,062 +0.13(+5.09%)
Mar 11, 2009 2.676 2.676 2.506 2.565 8,890,766 +0.02(+0.77%)
Mar 10, 2009 2.512 2.584 2.441 2.545 12,282,943 +0.10(+4.00%)
Mar 09, 2009 2.467 2.578 2.375 2.447 7,750,067 -0.01(-0.53%)
Mar 06, 2009 2.460 2.604 2.349 2.460 0 -0.01(-0.53%)
Mar 05, 2009 2.643 2.663 2.418 2.473 11,723,772 -0.18(-6.65%)
Mar 04, 2009 2.467 2.728 2.467 2.649 15,610,874 +0.29(+12.47%)
Mar 02, 2009 2.395 2.617 2.330 2.356 15,767,997 -0.13(-5.25%)
Feb 27, 2009 2.447 2.623 2.362 2.486 0 +0.16(+7.02%)
Feb 26, 2009 2.238 2.545 2.186 2.323 16,182,598 +0.10(+4.71%)
Feb 25, 2009 2.238 2.304 2.154 2.219 8,603,811 -0.07(-3.13%)
Feb 24, 2009 2.134 2.323 2.108 2.291 11,996,403 +0.18(+8.67%)
Feb 23, 2009 2.127 2.140 2.043 2.108 9,824,983 +0.00(+0.00%)
Feb 20, 2009 2.186 2.206 2.056 2.108 0 -0.08(-3.87%)
Feb 19, 2009 2.193 2.264 2.167 2.193 8,154,881 -0.02(-0.88%)
Feb 18, 2009 2.310 2.336 2.173 2.212 7,080,846 -0.08(-3.42%)
Feb 17, 2009 2.238 2.336 2.225 2.291 9,603,171 -0.11(-4.62%)
Feb 13, 2009 2.467 2.480 2.336 2.401 9,542,375 -0.07(-2.65%)
Feb 12, 2009 2.356 2.493 2.291 2.467 11,035,665 +0.08(+3.28%)
Feb 11, 2009 2.173 2.415 2.173 2.388 14,409,771 +0.22(+10.24%)
Feb 10, 2009 2.304 2.421 2.157 2.167 10,780,879 -0.17(-7.26%)
Feb 09, 2009 2.317 2.473 2.134 2.336 10,500,941 -0.01(-0.28%)
Feb 06, 2009 2.225 2.356 2.173 2.343 9,724,031 +0.12(+5.28%)
Feb 05, 2009 2.147 2.317 2.088 2.225 12,310,517 +0.07(+3.02%)
Feb 04, 2009 2.101 2.297 2.082 2.160 20,426,978 +0.07(+3.44%)
Feb 03, 2009 2.082 2.245 2.010 2.088 15,436,309 -0.06(-2.74%)
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.