Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Interpublic GroupCompanies (NY: IPG )

30.31 -0.14 (-0.46%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 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 29, 2011 7.703 7.749 7.552 7.703 20,011,884 +0.01(+0.17%)
Apr 28, 2011 8.096 8.123 7.644 7.690 42,475,700 -0.45(-5.56%)
Apr 27, 2011 7.978 8.221 7.834 8.142 21,349,622 +0.20(+2.48%)
Apr 26, 2011 8.044 8.070 7.933 7.946 6,056,898 -0.09(-1.06%)
Apr 25, 2011 8.064 8.070 8.018 8.031 6,582,965 -0.06(-0.73%)
Apr 21, 2011 7.775 8.103 7.729 8.090 14,425,688 +0.35(+4.49%)
Apr 20, 2011 7.860 7.860 7.703 7.742 13,352,684 +0.03(+0.34%)
Apr 19, 2011 7.677 7.729 7.546 7.716 12,270,538 +0.02(+0.26%)
Apr 18, 2011 7.657 7.729 7.546 7.697 8,809,936 -0.09(-1.18%)
Apr 15, 2011 7.867 7.926 7.788 7.788 8,592,127 -0.05(-0.67%)
Apr 14, 2011 7.828 7.874 7.733 7.841 9,115,804 -0.04(-0.50%)
Apr 13, 2011 7.874 7.939 7.775 7.880 8,561,392 +0.06(+0.75%)
Apr 12, 2011 7.788 7.854 7.677 7.821 11,540,393 -0.03(-0.33%)
Apr 11, 2011 7.959 8.005 7.821 7.847 10,093,611 -0.09(-1.07%)
Apr 08, 2011 8.129 8.149 7.860 7.933 9,629,157 -0.15(-1.87%)
Apr 07, 2011 8.136 8.182 8.018 8.083 8,794,845 -0.05(-0.64%)
Apr 06, 2011 8.306 8.332 8.090 8.136 9,978,787 -0.10(-1.19%)
Apr 05, 2011 8.280 8.365 8.208 8.234 7,993,972 -0.05(-0.55%)
Apr 04, 2011 8.306 8.385 8.241 8.280 9,329,887 +0.01(+0.08%)
Apr 01, 2011 8.162 8.392 8.116 8.274 14,701,332 +0.03(+0.40%)
Mar 31, 2011 8.083 8.274 8.044 8.241 16,629,443 +0.12(+1.53%)
Mar 30, 2011 7.998 8.149 7.959 8.116 31,604,492 +0.18(+2.31%)
Mar 29, 2011 7.959 7.965 7.867 7.933 10,804,897 -0.01(-0.08%)
Mar 28, 2011 7.965 8.015 7.926 7.939 17,022,520 +0.01(+0.08%)
Mar 25, 2011 7.933 7.998 7.854 7.933 30,455,846 +0.07(+0.92%)
Mar 24, 2011 7.841 7.887 7.723 7.860 19,051,290 +0.07(+0.84%)
Mar 23, 2011 7.821 7.834 7.703 7.795 19,158,434 -0.05(-0.59%)
Mar 22, 2011 7.998 8.024 7.788 7.841 8,725,428 -0.14(-1.81%)
Mar 21, 2011 7.998 8.005 7.926 7.985 13,033,804 +0.17(+2.18%)
Mar 18, 2011 7.978 8.011 7.795 7.815 18,144,706 -0.07(-0.83%)
Mar 17, 2011 7.893 7.939 7.834 7.880 10,655,729 +0.18(+2.30%)
Mar 16, 2011 7.854 7.952 7.697 7.703 18,025,576 -0.20(-2.49%)
Mar 15, 2011 7.874 8.149 7.847 7.900 16,654,858 -0.25(-3.06%)
Mar 14, 2011 8.260 8.365 8.051 8.149 11,578,533 -0.18(-2.20%)
Mar 11, 2011 8.280 8.418 8.254 8.332 10,285,600 +0.01(+0.08%)
Mar 10, 2011 8.418 8.457 8.290 8.326 15,168,778 -0.24(-2.83%)
Mar 09, 2011 8.510 8.687 8.405 8.569 14,100,459 +0.03(+0.38%)
Mar 08, 2011 8.418 8.653 8.353 8.536 14,252,643 +0.16(+1.87%)
Mar 07, 2011 8.542 8.588 8.320 8.379 12,139,225 -0.12(-1.46%)
Mar 04, 2011 8.470 8.587 8.392 8.503 8,744,789 +0.01(+0.08%)
Mar 03, 2011 8.480 8.627 8.457 8.497 8,531,588 +0.14(+1.64%)
Mar 02, 2011 8.190 8.484 8.190 8.360 9,603,586 +0.13(+1.59%)
Mar 01, 2011 8.634 8.653 8.170 8.229 24,494,554 -0.39(-4.47%)
Feb 28, 2011 8.268 8.709 8.177 8.614 21,897,572 +0.41(+5.01%)
Feb 25, 2011 8.366 8.418 8.072 8.203 22,300,246 +0.62(+8.18%)
Feb 24, 2011 7.518 7.668 7.413 7.583 12,088,689 +0.07(+0.87%)
Feb 23, 2011 7.753 7.837 7.439 7.518 11,711,628 -0.25(-3.19%)
Feb 22, 2011 8.105 8.164 7.753 7.766 11,341,276 -0.48(-5.85%)
Feb 18, 2011 8.177 8.249 8.125 8.249 5,226,601 +0.06(+0.72%)
Feb 17, 2011 8.085 8.203 8.053 8.190 4,867,805 +0.06(+0.72%)
Feb 16, 2011 8.092 8.131 8.020 8.131 5,985,374 +0.06(+0.73%)
Feb 15, 2011 8.001 8.190 7.961 8.072 10,477,488 +0.05(+0.57%)
Feb 14, 2011 8.040 8.092 7.948 8.027 7,337,541 -0.01(-0.08%)
Feb 11, 2011 7.961 8.092 7.864 8.033 10,066,272 +0.29(+3.79%)
Feb 10, 2011 7.642 7.864 7.625 7.740 8,467,711 +0.07(+0.94%)
Feb 09, 2011 7.798 7.795 7.655 7.668 10,768,809 -0.13(-1.67%)
Feb 08, 2011 7.661 7.805 7.603 7.798 9,500,277 +0.15(+1.96%)
Feb 07, 2011 7.674 7.692 7.505 7.648 8,300,051 -0.02(-0.26%)
Feb 04, 2011 7.609 7.811 7.576 7.668 11,837,703 +0.02(+0.26%)
Feb 03, 2011 7.152 7.648 7.152 7.648 24,141,774 +0.51(+7.13%)
Feb 02, 2011 7.035 7.218 7.022 7.139 4,874,469 +0.06(+0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.