Interpublic Group of Companies (IPG)

10.71 -0.28  -2.55%  May 30, 3:49PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Interpublic Group of Companies Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 10.83 11.04 10.79 10.99 5366728
May 25, 2012 10.80 10.82 10.69 10.74 4165281
May 24, 2012 10.80 10.83 10.67 10.79 3930017
May 23, 2012 10.65 10.80 10.54 10.77 6303825
May 22, 2012 10.73 10.82 10.65 10.72 7023702
May 21, 2012 10.46 10.72 10.28 10.71 11574106
May 18, 2012 10.97 11.04 10.71 10.75 6380905
May 17, 2012 11.14 11.16 10.87 10.88 5742534
May 16, 2012 11.33 11.40 11.13 11.14 4997749
May 15, 2012 11.33 11.44 11.22 11.28 4982161
May 14, 2012 11.41 11.48 11.26 11.39 4356633
May 11, 2012 11.52 11.79 11.50 11.60 5827574
May 10, 2012 11.50 11.72 11.42 11.64 6767937
May 9, 2012 11.04 11.46 11.04 11.38 5241060
May 8, 2012 11.31 11.35 11.09 11.24 11185335
May 7, 2012 11.42 11.58 11.41 11.44 4808685
May 4, 2012 11.64 11.71 11.44 11.50 3846210
May 3, 2012 11.91 11.95 11.72 11.76 4894654
May 2, 2012 11.89 11.92 11.71 11.90 5794863
May 1, 2012 11.82 12.17 11.79 11.96 8354850
April 30, 2012 11.72 11.87 11.65 11.81 9441814
April 27, 2012 11.77 11.79 11.56 11.73 8931342
April 26, 2012 11.51 11.89 11.40 11.76 14439985
April 25, 2012 10.99 11.13 10.95 11.11 7137744
April 24, 2012 10.69 10.92 10.69 10.88 6323525
April 23, 2012 10.75 10.78 10.65 10.71 3733080
April 20, 2012 10.92 10.97 10.82 10.87 3514328
April 19, 2012 10.79 10.88 10.68 10.86 6513843
April 18, 2012 10.94 10.94 10.78 10.82 3970392
April 17, 2012 10.87 11.05 10.77 10.99 6838275
April 16, 2012 10.89 10.91 10.66 10.77 5745094
April 13, 2012 10.95 11.00 10.76 10.78 6648235
April 12, 2012 10.95 11.08 10.84 11.00 5008655
April 11, 2012 10.69 10.75 10.58 10.71 5197932
April 10, 2012 10.73 10.89 10.52 10.53 9420148
April 9, 2012 10.70 10.82 10.66 10.77 5172429
April 5, 2012 10.95 11.06 10.90 10.94 3719188
April 4, 2012 10.95 11.03 10.86 10.97 4950220
April 3, 2012 11.11 11.28 11.00 11.09 9124432
April 2, 2012 11.37 11.37 11.13 11.16 9353854
March 30, 2012 11.39 11.44 11.00 11.41 11258091
March 29, 2012 11.49 11.49 11.26 11.36 4737357
March 28, 2012 11.60 11.68 11.42 11.52 5400406
March 27, 2012 11.56 11.70 11.54 11.66 7592134
March 26, 2012 11.55 11.58 11.46 11.52 5909053
March 23, 2012 11.46 11.78 11.26 11.37 8576105
March 22, 2012 11.42 11.54 11.36 11.42 6888573
March 21, 2012 11.66 11.70 11.51 11.52 8667777
March 20, 2012 11.85 11.88 11.59 11.64 8112932
March 19, 2012 11.83 11.97 11.74 11.96 4580729
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IPG News

CNN backs its international news expertise
May 25, 1:25PM Financial Times
Interpublic Declares Common Stock Dividend
May 24, 3:02PM Thomson Reuters ONE
Benzinga's Top Downgrades
May 21, 7:58AM Benzinga
$OMC $IPG Hey ad fans, here's an example of a store selling a product advertising its competitor! http://stks.co/3uPx
about 10 days ago by laughing_stock
GM to sit out next Super Bowl
May 18, 4:26PM Financial Times
nice catch $IPG from @Legacy_Trades on $FB secondary plays. Owns 0.61%. Updated list http://stks.co/3tJu
about 12 days ago by Street_Insider
[$$] NBC Counts on Comedies
May 13, 10:59PM The Wall Street Journal
DIRECTV’s Audience Network Goes ‘ROGUE’
May 10, 9:00AM Business Wire
IPG Reports Loss - Analyst Blog
Apr 26, 5:37PM Zacks
HIGH $PUT VOLU $LIZ 2469% $VCI 2190% $HAIN 1867% $APH 1781% $PCS 1719% $SPF 1390% $IPG 1363% $HRB 1219% $CRUS 1155% $UTHR 1123%
about 34 days ago by livevol_pro
HIGH $PUT VOLU $LIZ 2409% $VCI 2157% $HAIN 1846% $APH 1530% $IPG 1361% $SPF 1241% $UTHR 1123% $PVA 1113% $JNS 1080% $HRB 1074%
about 34 days ago by livevol_pro
HIGH $PUT VOLU $IPG 1361% $JNS 1080% $UTHR 1060% $HRB 968% $THOR 809% $OMC 709% $ETFC 627% $CRUS 552% $OII 542% $WPI 535%
about 34 days ago by livevol_pro
Listen to $IPG Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3WVM
about 34 days ago by earningscast
Interpublic Announces First Quarter 2012 Results
Apr 26, 7:01AM Thomson Reuters ONE
97.5% of the puts bought on the ask today in $IPG. Mostly the Jun 10 $put. EPS tomorrow morning.
about 35 days ago by Attitrade
HIGH $PUT VOLU $NTGR 3038% $HNR 1188% $HGG 1097% $IPG 909% $THLD 814% $SLM 708% $MBI 695% $HOLX 644% $XME 581% $SCSS 559%
about 43 days ago by livevol_pro
HIGH $PUT VOLU $HNR 1188% $HGG 1091% $IPG 909% $THLD 812% $SLM 694% $MBI 681% $XME 570% $SCSS 526% $SFLY 487% $ABB 461%
about 43 days ago by livevol_pro
Stocks up in post-hour trading: $AVII $DSS $PZG $PTM $QPSA $DK $RTK $TVIX $ALJ $IPG $FIG $NUS $THLD $AWI $LIVE $AHGP $APEI $TXI $DGSE
about 58 days ago by abubnic
On my list for Monday. Solid reversal w/volume. Entry: 11.46. Target: 12.00. No stop. (No pos) $IPG http://chart.ly/i5dlvl6
about 60 days ago by jackdamn
Trading down to 20d MA: $BEAV $MA $LO $LII $IPG $APH $MGA
about 71 days ago by TheEquitiesRoom
Under combined company, $yoku will have more pricing power with advertisers in China. $wppgy $havsf $ipg $omc
about 79 days ago by wolfgroupasia
HIGH $CALL VOLU $DV 2235% $CNP 1421% $TLAB 1383% $CZZ 975% $KMI 792% $DPZ 772% $MCO 539% $IPG 539% $TJX 507% $BBEP 457%
about 93 days ago by livevol_pro
HIGH $CALL VOLU $DV 1807% $CNP 1420% $KMI 575% $DPZ 462% $BBEP 413% $IPG 400% $BBD 295% $MELI 288% $LEN 282% $TYC 279%
about 93 days ago by livevol_pro
$IPG Float Box Breakout and into the Gap http://stks.co/2ZHQ
about 93 days ago by GoofyGolfa
$IPG Broke out on good volume, look for a gap fill at around $11.97 http://chart.ly/jdnt9yc
about 94 days ago by Stocktrader45
$IPG http://stks.co/2YbX, nice ER!
about 96 days ago by teksviler
HIGH $CALL VOLU $PBT 8864% $SHLM 7721% $TWC 6995% $NVS 5806% $IRM 4373% $COL 1711% $TWX 1583% $DBC 1516% $STO 1125% $IPG 1043%
about 96 days ago by livevol_pro
HIGH $CALL VOLU $SHLM 7711% $IRM 2991% $COL 1484% $DBC 1463% $STO 940% $VTR 786% $NVS 773% $IPG 752% $PETM 607% $JAH 596%
about 96 days ago by livevol_pro
News related to $IPG, currently -0.3% since open: 'Interpublic 4Q profit jumps 33 pct on lower costs' http://stks.co/2Y7W
about 96 days ago by TradeBot
Notable Earnings Gappers Up = $OVTI $CRM $AIG $MGA $IPG $EGO $SD $MRVL $ADSK $FSLR $BGCP
about 96 days ago by 1973Hog
Listen to $IPG Q4 2011 earnings call - live at 08:30 AM, ondemand after - http://stks.co/2Xsk
about 96 days ago by earningscast
$IPG, r'n'r
about 97 days ago by teksviler
HIGH $CALL VOLU $DDS 1427% $PVA 1124% $SWY 1113% $GPS 1073% $IPG 949% $JAH 865% $FTR 832% $NXY 771% $KBR 758% $INT 552%
about 97 days ago by livevol_pro
HIGH $CALL VOLU $DDS 1191% $SWY 1079% $PVA 1006% $GPS 918% $KBR 537% $IPG 524% $KR 509% $HPQ 462% $JAH 452% $NVS 440%
about 97 days ago by livevol_pro
HIGH $CALL VOLU $JAH 2097% $XRX 1354% $CHS 811% $GCI 763% $IPG 713% $INTU 705% $CCJ 613% $HLF 605% $CNP 471% $CTAS 391%
about 98 days ago by livevol_pro
HIGH $CALL VOLU $JAH 2080% $XRX 1302% $GCI 755% $INTU 676% $CHS 647% $IPG 560% $HLF 500% $CCJ 465% $CTAS 391% $CNP 376%
about 98 days ago by livevol_pro
$IPG http://stks.co/2Va1 STO overbought, but room to move higher on the RSI.
about 98 days ago by jamiemc101

Recent Quotes

Symbol Price Chg Chg % Market Cap
IPG 10.71 -0.28 -2.55% 4.903B
IPF 14.84 +0.00 +0.00%
IPCM 35.12 -0.32 -0.90% 585.47M
IPCI 2.96 +0.00 +0.00% 47.09M
IPCC 54.06 -0.55 -1.01% 644.40M
IPAS 2.350 -0.03 -1.26% 141.06M
IPAR 15.45 -0.29 -1.84% 481.01M
IP 29.34 -0.58 -1.94% 13.08B
IOT 1.67 -0.06 -3.47% 6.964M
IOSP 26.46 -0.85 -3.11% 630.04M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close