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 )

31.78 +0.15 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2009 3.430 3.516 3.357 3.437 15,422,849 +0.00(+0.00%)
Jul 30, 2009 3.450 3.588 3.344 3.437 19,973,002 +0.03(+0.77%)
Jul 29, 2009 3.423 3.463 3.318 3.410 24,463,368 -0.16(-4.44%)
Jul 28, 2009 3.615 3.687 3.489 3.568 30,522,876 -0.46(-11.46%)
Jul 27, 2009 4.103 4.155 3.964 4.030 16,906,500 -0.13(-3.02%)
Jul 24, 2009 4.116 4.169 3.958 4.155 315 +0.02(+0.48%)
Jul 23, 2009 3.819 4.182 3.740 4.136 20,730,248 +0.32(+8.29%)
Jul 22, 2009 3.694 3.878 3.694 3.819 6,468,471 +0.04(+1.05%)
Jul 21, 2009 3.634 3.780 3.608 3.780 13,042,809 +0.18(+4.94%)
Jul 20, 2009 3.562 3.641 3.470 3.601 11,391,573 +0.01(+0.37%)
Jul 17, 2009 3.601 3.615 3.463 3.588 5,803,801 +0.01(+0.18%)
Jul 16, 2009 3.443 3.628 3.437 3.582 7,446,803 +0.14(+4.02%)
Jul 15, 2009 3.410 3.578 3.146 3.443 15,031,161 +0.09(+2.55%)
Jul 14, 2009 3.153 3.390 3.153 3.357 9,423,453 +0.18(+5.82%)
Jul 13, 2009 3.153 3.206 3.146 3.173 5,690,790 +0.01(+0.21%)
Jul 10, 2009 3.133 3.225 3.047 3.166 6,606,846 +0.01(+0.21%)
Jul 09, 2009 3.140 3.265 3.014 3.159 10,142,746 +0.05(+1.70%)
Jul 08, 2009 3.212 3.219 3.094 3.107 12,845,228 -0.09(-2.89%)
Jul 07, 2009 3.166 3.232 3.107 3.199 16,374,257 +0.00(+0.00%)
Jul 06, 2009 3.179 3.311 3.146 3.199 9,695,686 -0.01(-0.21%)
Jul 02, 2009 3.265 3.338 3.199 3.206 6,190,342 -0.15(-4.33%)
Jul 01, 2009 3.357 3.371 3.305 3.351 12,820,620 +0.02(+0.59%)
Jun 30, 2009 3.324 3.344 3.173 3.331 14,978,021 +0.02(+0.60%)
Jun 29, 2009 3.351 3.437 3.258 3.311 11,386,148 -0.05(-1.57%)
Jun 26, 2009 3.456 3.463 3.324 3.364 17,927,658 -0.09(-2.67%)
Jun 25, 2009 3.331 3.483 3.324 3.456 11,846,410 +0.15(+4.38%)
Jun 24, 2009 3.357 3.404 3.298 3.311 6,379,116 -0.03(-0.79%)
Jun 23, 2009 3.384 3.397 3.252 3.338 11,792,067 -0.03(-0.78%)
Jun 22, 2009 3.588 3.628 3.311 3.364 14,889,981 -0.30(-8.27%)
Jun 19, 2009 3.582 3.753 3.555 3.667 13,165,921 +0.13(+3.73%)
Jun 18, 2009 3.542 3.608 3.443 3.535 5,508,151 -0.04(-1.11%)
Jun 17, 2009 3.628 4.010 3.509 3.575 12,367,183 -0.05(-1.45%)
Jun 16, 2009 3.740 3.760 3.601 3.628 12,555,594 -0.19(-5.09%)
Jun 15, 2009 3.885 3.885 3.654 3.822 8,782,026 -0.14(-3.42%)
Jun 12, 2009 3.905 3.958 3.845 3.958 4,497,039 +0.02(+0.50%)
Jun 11, 2009 3.832 3.971 3.753 3.938 9,194,559 +0.11(+2.93%)
Jun 10, 2009 3.892 3.905 3.780 3.826 6,758,617 -0.03(-0.85%)
Jun 09, 2009 3.799 3.911 3.747 3.859 10,256,279 +0.07(+1.92%)
Jun 08, 2009 3.615 3.819 3.615 3.786 8,187,535 +0.03(+0.70%)
Jun 05, 2009 3.608 3.911 3.588 3.760 16,238,535 +0.20(+5.56%)
Jun 04, 2009 3.516 3.568 3.443 3.562 7,273,292 +0.05(+1.31%)
Jun 03, 2009 3.542 3.542 3.463 3.516 7,178,252 -0.07(-2.02%)
Jun 02, 2009 3.641 3.661 3.542 3.588 7,094,262 -0.05(-1.45%)
Jun 01, 2009 3.509 3.681 3.463 3.641 8,528,632 +0.18(+5.34%)
May 29, 2009 3.357 3.456 3.318 3.456 6,840,022 +0.12(+3.56%)
May 28, 2009 3.390 3.410 3.258 3.338 15,482,616 -0.01(-0.39%)
May 27, 2009 3.344 3.509 3.311 3.351 11,253,965 +0.01(+0.40%)
May 26, 2009 3.285 3.377 3.265 3.338 11,179,458 +0.01(+0.40%)
May 22, 2009 3.417 3.450 3.278 3.324 7,558,426 -0.08(-2.33%)
May 21, 2009 3.291 3.443 3.199 3.404 14,655,538 +0.06(+1.78%)
May 20, 2009 3.549 3.588 3.206 3.344 10,988,495 -0.17(-4.88%)
May 19, 2009 3.509 3.667 3.463 3.516 9,485,405 +0.05(+1.33%)
May 18, 2009 3.404 3.470 3.344 3.470 6,850,131 +0.11(+3.34%)
May 15, 2009 3.397 3.456 3.311 3.357 8,175,135 -0.06(-1.74%)
May 14, 2009 3.324 3.483 3.311 3.417 9,210,724 +0.06(+1.77%)
May 13, 2009 3.549 3.549 3.338 3.357 8,897,842 -0.22(-6.09%)
May 12, 2009 3.727 3.766 3.456 3.575 10,513,778 -0.11(-2.87%)
May 11, 2009 3.707 3.793 3.641 3.681 7,656,860 -0.16(-4.29%)
May 08, 2009 3.892 3.944 3.684 3.845 9,991,813 +0.05(+1.30%)
May 07, 2009 4.083 4.146 3.760 3.796 10,707,242 -0.23(-5.81%)
May 06, 2009 4.010 4.050 3.859 4.030 7,269,961 +0.14(+3.56%)
May 05, 2009 4.037 4.122 3.859 3.892 15,489,214 -0.15(-3.59%)
May 04, 2009 3.974 4.043 3.958 4.037 15,127,693 -0.13(-3.16%)
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.