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 )

31.37 +0.58 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2010 6.038 6.098 5.478 6.025 12,162,015 +0.11(+1.78%)
Jul 29, 2010 5.999 6.025 5.630 5.920 606 +0.44(+7.93%)
Jul 28, 2010 5.485 5.511 5.406 5.485 593 +0.00(+0.00%)
Jul 27, 2010 5.485 5.564 5.445 5.485 791 -0.04(-0.72%)
Jul 26, 2010 5.399 5.524 5.346 5.524 7,848,134 +0.13(+2.44%)
Jul 23, 2010 5.274 5.439 5.261 5.392 8,186,516 +0.10(+1.87%)
Jul 22, 2010 5.122 5.320 5.122 5.294 4,533,179 +0.26(+5.10%)
Jul 21, 2010 5.195 5.208 5.023 5.036 7,826,547 -0.16(-3.05%)
Jul 20, 2010 5.195 5.261 4.944 5.195 11,657,161 +0.22(+4.51%)
Jul 19, 2010 4.845 4.985 4.832 4.971 8,371,136 +0.15(+3.01%)
Jul 16, 2010 4.826 5.129 4.819 4.826 10,332,734 -0.34(-6.51%)
Jul 15, 2010 5.182 5.221 5.050 5.162 4,824,350 -0.01(-0.25%)
Jul 14, 2010 5.168 5.201 5.083 5.175 6,676,132 -0.03(-0.63%)
Jul 13, 2010 5.129 5.208 5.043 5.208 14,799,104 +0.18(+3.61%)
Jul 12, 2010 5.050 5.142 4.990 5.027 5,142,691 -0.06(-1.23%)
Jul 09, 2010 5.089 5.109 4.997 5.089 5,283,348 +0.06(+1.18%)
Jul 08, 2010 4.938 5.056 4.865 5.030 11,718,102 +0.21(+4.38%)
Jul 07, 2010 4.707 4.845 4.654 4.819 7,810,571 +0.14(+2.96%)
Jul 06, 2010 4.621 4.773 4.608 4.681 500 +0.11(+2.45%)
Jul 02, 2010 4.568 4.746 4.522 4.568 7,047,267 -0.05(-1.00%)
Jul 01, 2010 4.740 4.746 4.582 4.615 16,687,351 -0.09(-1.82%)
Jun 30, 2010 4.793 4.872 4.681 4.700 9,151 -0.09(-1.93%)
Jun 29, 2010 4.845 4.905 4.740 4.793 11,229,219 -0.29(-5.71%)
Jun 25, 2010 5.083 5.307 5.083 5.083 25,142,972 -0.16(-3.14%)
Jun 24, 2010 5.399 5.465 5.241 5.247 7,770,257 -0.19(-3.52%)
Jun 23, 2010 5.379 5.485 5.327 5.439 7,680,978 +0.06(+1.10%)
Jun 22, 2010 5.465 5.531 5.379 5.379 8,235,783 -0.10(-1.81%)
Jun 21, 2010 5.557 5.656 5.465 5.478 8,941,664 -0.01(-0.12%)
Jun 18, 2010 5.485 5.537 5.432 5.485 8,538,422 +0.03(+0.60%)
Jun 17, 2010 5.300 5.458 5.267 5.452 7,278,120 +0.14(+2.61%)
Jun 16, 2010 5.274 5.346 5.201 5.313 10,588,979 -0.02(-0.37%)
Jun 15, 2010 5.340 5.366 5.261 5.333 9,918,671 +0.08(+1.51%)
Jun 14, 2010 5.327 5.386 5.241 5.254 6,432,200 -0.01(-0.13%)
Jun 11, 2010 5.241 5.313 5.195 5.261 5,592,128 -0.06(-1.12%)
Jun 10, 2010 5.175 5.327 5.149 5.320 7,807,368 +0.27(+5.35%)
Jun 09, 2010 5.069 5.228 4.964 5.050 9,131,304 +0.01(+0.26%)
Jun 08, 2010 4.977 5.050 4.839 5.036 13,109,032 +0.08(+1.60%)
Jun 07, 2010 5.168 5.247 4.957 4.957 9,751,257 -0.21(-4.08%)
Jun 04, 2010 5.168 5.465 5.129 5.168 9,359,687 -0.31(-5.66%)
Jun 03, 2010 5.360 5.597 5.313 5.478 12,144,370 +0.13(+2.34%)
Jun 02, 2010 5.267 5.472 5.241 5.353 17,141 +0.13(+2.53%)
Jun 01, 2010 5.419 5.544 5.221 5.221 10,810,998 -0.28(-5.15%)
May 28, 2010 5.505 5.676 5.478 5.505 12,315,441 -0.15(-2.68%)
May 27, 2010 5.307 5.676 5.307 5.656 16,320,859 +0.25(+4.63%)
May 26, 2010 5.162 5.452 5.155 5.406 19,519,472 +0.26(+5.13%)
May 25, 2010 5.023 5.157 4.826 5.142 20,817,436 -0.05(-0.89%)
May 24, 2010 5.406 5.406 5.063 5.188 17,370,074 +0.07(+1.29%)
May 21, 2010 4.905 5.162 4.799 5.122 16,700,186 +0.13(+2.51%)
May 20, 2010 5.010 5.195 4.964 4.997 15,825,756 -0.21(-4.05%)
May 19, 2010 5.261 5.294 5.122 5.208 12,362,886 -0.09(-1.74%)
May 18, 2010 5.399 5.455 5.234 5.300 303 -0.03(-0.62%)
May 17, 2010 5.313 5.406 5.168 5.333 7,357,468 +0.03(+0.50%)
May 14, 2010 5.307 5.498 5.221 5.307 8,896,325 -0.22(-3.94%)
May 13, 2010 5.518 5.669 5.445 5.524 11,646,075 -0.03(-0.48%)
May 12, 2010 5.412 5.590 5.392 5.551 9,224,176 +0.16(+3.06%)
May 11, 2010 5.452 5.491 5.333 5.386 9,923,099 -0.13(-2.27%)
May 10, 2010 5.491 5.570 5.432 5.511 18,385,410 +0.42(+8.29%)
May 07, 2010 5.505 5.505 4.944 5.089 14,209,214 -0.22(-4.22%)
May 06, 2010 5.320 12.85 4.898 5.313 3,944 -0.12(-2.18%)
May 05, 2010 5.478 5.636 5.412 5.432 16,604,380 -0.14(-2.49%)
May 04, 2010 5.854 5.861 5.439 5.570 16,526,860 -0.36(-6.01%)
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.