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 )

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 (%)
Sep 30, 2008 4.845 5.129 4.786 5.109 21,578,870 +0.36(+7.49%)
Sep 29, 2008 5.300 5.346 4.674 4.753 17,709,068 -0.61(-11.43%)
Sep 26, 2008 5.287 5.406 5.287 5.366 0 +0.00(+0.00%)
Sep 25, 2008 5.221 5.458 5.201 5.366 11,988,633 +0.18(+3.43%)
Sep 24, 2008 5.208 5.280 5.155 5.188 6,101,722 -0.03(-0.63%)
Sep 23, 2008 5.294 5.369 5.201 5.221 8,400,085 -0.09(-1.74%)
Sep 22, 2008 5.584 5.636 5.280 5.313 9,268,545 -0.31(-5.51%)
Sep 19, 2008 5.162 5.804 5.162 5.623 0 +0.36(+6.76%)
Sep 18, 2008 5.280 5.327 4.931 5.267 20,945,208 +0.09(+1.78%)
Sep 17, 2008 5.472 5.472 5.168 5.175 14,232,694 -0.36(-6.44%)
Sep 16, 2008 5.564 5.623 5.445 5.531 13,371,763 -0.09(-1.53%)
Sep 15, 2008 5.722 5.854 5.603 5.617 12,471,563 -0.19(-3.29%)
Sep 12, 2008 5.926 6.045 5.709 5.808 16,805,158 -0.13(-2.22%)
Sep 11, 2008 5.781 5.966 5.742 5.940 14,822,323 +0.11(+1.81%)
Sep 10, 2008 6.012 6.058 5.808 5.834 9,966,694 -0.13(-2.21%)
Sep 09, 2008 6.177 6.190 5.966 5.966 11,415,500 -0.17(-2.79%)
Sep 08, 2008 5.986 6.151 5.973 6.137 9,882,981 +0.20(+3.44%)
Sep 05, 2008 5.801 5.973 5.755 5.933 0 +0.03(+0.56%)
Sep 04, 2008 6.078 6.124 5.874 5.900 10,367,522 -0.19(-3.14%)
Sep 03, 2008 6.078 6.388 6.045 6.091 6,989,976 -0.07(-1.07%)
Sep 02, 2008 6.296 6.348 6.118 6.157 7,458,069 -0.04(-0.64%)
Aug 29, 2008 6.230 6.289 6.144 6.197 0 -0.02(-0.32%)
Aug 28, 2008 6.104 6.230 6.104 6.216 5,823,547 +0.14(+2.28%)
Aug 27, 2008 5.973 6.104 5.973 6.078 7,743,320 +0.10(+1.65%)
Aug 26, 2008 6.164 6.197 5.953 5.979 14,826,943 -0.18(-2.89%)
Aug 25, 2008 6.118 6.184 6.085 6.157 8,236,179 -0.01(-0.11%)
Aug 22, 2008 6.071 6.190 6.045 6.164 0 +0.13(+2.19%)
Aug 21, 2008 5.808 6.071 5.808 6.032 6,823,051 +0.11(+1.78%)
Aug 20, 2008 6.012 6.045 5.847 5.926 9,703,143 -0.09(-1.53%)
Aug 19, 2008 6.085 6.124 5.953 6.019 8,054,716 -0.10(-1.62%)
Aug 18, 2008 6.348 6.362 6.052 6.118 9,114,792 -0.19(-3.03%)
Aug 15, 2008 6.210 6.309 5.999 6.309 0 +0.13(+2.03%)
Aug 14, 2008 5.847 6.223 5.828 6.184 7,655,655 +0.24(+3.99%)
Aug 13, 2008 5.966 5.996 5.854 5.946 12,190,045 -0.03(-0.44%)
Aug 12, 2008 5.979 6.012 5.900 5.973 7,215,019 -0.01(-0.11%)
Aug 11, 2008 5.828 6.032 5.828 5.979 8,714,921 +0.09(+1.45%)
Aug 08, 2008 5.847 5.946 5.821 5.893 9,097,261 -0.02(-0.33%)
Aug 07, 2008 5.926 5.946 5.828 5.913 9,460,599 -0.03(-0.55%)
Aug 06, 2008 5.900 5.979 5.781 5.946 10,178,262 +0.04(+0.67%)
Aug 05, 2008 5.623 5.933 5.623 5.907 17,069,434 +0.31(+5.54%)
Aug 04, 2008 5.722 5.748 5.564 5.597 10,005,511 -0.15(-2.53%)
Aug 01, 2008 5.828 5.887 5.729 5.742 13,950,315 -0.05(-0.91%)
Jul 31, 2008 5.603 5.900 5.524 5.795 22,585,856 +0.18(+3.29%)
Jul 30, 2008 5.537 6.071 5.518 5.610 40,406,880 +0.37(+7.04%)
Jul 29, 2008 5.241 5.412 5.096 5.241 9,608,134 +0.10(+1.92%)
Jul 28, 2008 5.247 5.307 5.129 5.142 6,383,386 -0.09(-1.64%)
Jul 25, 2008 5.175 5.228 5.069 5.228 5,012,694 +0.11(+2.19%)
Jul 24, 2008 5.247 5.333 5.089 5.116 6,725,281 -0.18(-3.36%)
Jul 23, 2008 5.142 5.327 5.116 5.294 6,015,154 +0.15(+2.95%)
Jul 22, 2008 4.944 5.155 4.944 5.142 3,570,338 +0.07(+1.30%)
Jul 21, 2008 5.102 5.195 5.050 5.076 5,369,018 -0.03(-0.52%)
Jul 18, 2008 5.050 5.135 4.977 5.102 7,816,370 +0.07(+1.44%)
Jul 17, 2008 5.050 5.050 4.885 5.030 10,945,333 +0.04(+0.79%)
Jul 16, 2008 4.799 5.030 4.779 4.990 8,159,145 +0.18(+3.84%)
Jul 15, 2008 4.819 4.885 4.687 4.806 9,930,930 -0.06(-1.22%)
Jul 14, 2008 5.036 5.096 4.852 4.865 7,212,211 -0.16(-3.28%)
Jul 11, 2008 5.129 5.129 4.918 5.030 8,588,955 -0.10(-1.93%)
Jul 10, 2008 5.201 5.247 5.096 5.129 7,417,118 -0.08(-1.52%)
Jul 09, 2008 5.406 5.419 5.208 5.208 6,786,211 -0.17(-3.19%)
Jul 08, 2008 5.274 5.412 5.201 5.379 10,857,435 +0.09(+1.62%)
Jul 07, 2008 5.511 5.557 5.261 5.294 7,744,937 -0.18(-3.25%)
Jul 04, 2008 5.445 5.524 5.386 5.472 6,567,368 +0.00(+0.00%)
Jul 03, 2008 5.445 5.524 5.386 5.472 6,567,368 +0.07(+1.22%)
Jul 02, 2008 5.544 5.551 5.386 5.406 4,893,069 -0.09(-1.68%)
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.