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:

Interpublic GroupCompanies (NY: IPG )

30.96 +0.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.995 4.226 3.982 4.127 15,438,189 +0.13(+3.30%)
Apr 29, 2009 3.916 4.100 3.863 3.995 14,346,787 +0.12(+3.06%)
Apr 28, 2009 3.988 3.988 3.744 3.876 15,297,472 +0.22(+6.14%)
Apr 27, 2009 3.646 3.738 3.566 3.652 13,810,212 +0.00(+0.00%)
Apr 24, 2009 3.454 3.718 3.454 3.652 8,819,541 +0.21(+6.13%)
Apr 23, 2009 3.468 3.547 3.359 3.441 11,833,314 -0.03(-0.76%)
Apr 22, 2009 3.527 3.626 3.448 3.468 15,121,539 -0.11(-2.95%)
Apr 21, 2009 3.461 3.698 3.454 3.573 10,812,112 +0.09(+2.46%)
Apr 20, 2009 3.646 3.685 3.461 3.487 5,523,145 -0.24(-6.54%)
Apr 17, 2009 3.566 3.784 3.560 3.731 13,533,212 +0.20(+5.79%)
Apr 16, 2009 3.309 3.553 3.263 3.527 18,998,402 +0.23(+7.00%)
Apr 15, 2009 3.402 3.421 3.257 3.296 13,185,005 -0.13(-3.66%)
Apr 14, 2009 3.355 3.494 3.355 3.421 18,041,022 +0.02(+0.58%)
Apr 13, 2009 3.382 3.441 3.273 3.402 8,730,527 -0.03(-0.77%)
Apr 09, 2009 3.448 3.566 3.303 3.428 9,036,250 +0.13(+4.00%)
Apr 08, 2009 3.191 3.309 3.177 3.296 9,735,440 +0.11(+3.31%)
Apr 07, 2009 3.098 3.296 3.052 3.191 8,809,593 +0.02(+0.62%)
Apr 06, 2009 3.164 3.204 3.032 3.171 7,062,482 -0.02(-0.62%)
Apr 03, 2009 3.210 3.257 3.125 3.191 8,263,353 -0.02(-0.62%)
Apr 02, 2009 3.006 3.290 2.980 3.210 12,917,024 +0.28(+9.44%)
Apr 01, 2009 2.709 2.934 2.670 2.934 7,537,873 +0.22(+8.01%)
Mar 31, 2009 2.775 2.802 2.657 2.716 6,085,080 -0.03(-1.20%)
Mar 30, 2009 2.703 2.775 2.670 2.749 7,804,982 -0.22(-7.33%)
Mar 26, 2009 2.967 2.999 2.861 2.967 7,107,691 +0.01(+0.45%)
Mar 25, 2009 2.920 2.980 2.759 2.953 12,684,803 +0.04(+1.36%)
Mar 24, 2009 2.901 2.986 2.868 2.914 11,431,262 -0.07(-2.43%)
Mar 23, 2009 2.795 2.986 2.789 2.986 15,634,624 +0.36(+13.82%)
Mar 20, 2009 2.716 2.723 2.571 2.624 7,178,854 -0.16(-5.69%)
Mar 19, 2009 2.854 2.854 2.657 2.782 8,113,867 +0.01(+0.24%)
Mar 18, 2009 2.637 2.795 2.571 2.775 12,053,483 +0.13(+4.99%)
Mar 17, 2009 2.584 2.643 2.505 2.643 9,381,712 +0.06(+2.30%)
Mar 16, 2009 2.676 2.723 2.564 2.584 9,141,902 -0.06(-2.24%)
Mar 13, 2009 2.769 2.789 2.617 2.643 0 -0.08(-2.91%)
Mar 12, 2009 2.584 2.795 2.512 2.723 12,365,119 +0.13(+5.09%)
Mar 11, 2009 2.703 2.703 2.531 2.591 8,801,124 +0.02(+0.77%)
Mar 10, 2009 2.538 2.611 2.466 2.571 12,159,098 +0.10(+4.00%)
Mar 09, 2009 2.492 2.604 2.400 2.472 7,671,926 -0.01(-0.53%)
Mar 06, 2009 2.485 2.630 2.373 2.485 0 -0.01(-0.53%)
Mar 05, 2009 2.670 2.690 2.442 2.498 11,605,565 -0.18(-6.65%)
Mar 04, 2009 2.492 2.756 2.492 2.676 15,453,475 +0.30(+12.47%)
Mar 02, 2009 2.419 2.643 2.353 2.380 15,609,014 -0.13(-5.25%)
Feb 27, 2009 2.472 2.650 2.386 2.512 0 +0.16(+7.02%)
Feb 26, 2009 2.261 2.571 2.208 2.347 16,019,435 +0.11(+4.71%)
Feb 25, 2009 2.261 2.327 2.175 2.241 8,517,062 -0.07(-3.13%)
Feb 24, 2009 2.156 2.347 2.129 2.314 11,875,447 +0.18(+8.67%)
Feb 23, 2009 2.149 2.162 2.063 2.129 9,725,921 +0.00(+0.00%)
Feb 20, 2009 2.208 2.228 2.077 2.129 0 -0.09(-3.87%)
Feb 19, 2009 2.215 2.288 2.189 2.215 8,072,658 -0.02(-0.89%)
Feb 18, 2009 2.334 2.360 2.195 2.235 7,009,452 -0.08(-3.42%)
Feb 17, 2009 2.261 2.360 2.248 2.314 9,506,345 -0.11(-4.62%)
Feb 13, 2009 2.492 2.505 2.360 2.426 9,446,162 -0.07(-2.65%)
Feb 12, 2009 2.380 2.518 2.314 2.492 10,924,397 +0.08(+3.28%)
Feb 11, 2009 2.195 2.439 2.195 2.413 14,264,482 +0.22(+10.24%)
Feb 10, 2009 2.327 2.446 2.179 2.189 10,672,179 -0.17(-7.26%)
Feb 09, 2009 2.340 2.498 2.156 2.360 10,395,063 -0.01(-0.28%)
Feb 06, 2009 2.248 2.380 2.195 2.367 9,625,987 +0.12(+5.28%)
Feb 05, 2009 2.169 2.340 2.110 2.248 12,186,394 +0.07(+3.02%)
Feb 04, 2009 2.123 2.320 2.103 2.182 20,221,020 +0.07(+3.44%)
Feb 03, 2009 2.103 2.268 2.030 2.110 15,280,669 -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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.