Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.59 13.70 13.49 13.63 11,179,398 +0.07(+0.55%)
May 29, 2014 13.50 13.84 13.45 13.56 17,868,712 +0.13(+0.95%)
May 28, 2014 13.34 13.50 13.27 13.43 21,646,214 +0.08(+0.58%)
May 27, 2014 13.30 13.42 13.22 13.35 13,196,046 +0.18(+1.40%)
May 23, 2014 13.13 13.17 13.17 13.17 5,296,496 +0.10(+0.73%)
May 22, 2014 12.97 13.09 12.87 13.07 7,636,069 +0.13(+1.01%)
May 21, 2014 12.70 13.03 12.70 12.94 12,184,902 +0.22(+1.73%)
May 20, 2014 12.64 12.77 12.61 12.72 15,543,467 +0.08(+0.62%)
May 19, 2014 12.61 12.70 12.57 12.64 4,423,482 +0.01(+0.11%)
May 16, 2014 12.47 12.66 12.40 12.63 6,458,297 +0.17(+1.37%)
May 15, 2014 12.57 12.58 12.33 12.46 6,141,860 -0.13(-1.02%)
May 14, 2014 12.69 12.80 12.59 12.59 8,976,298 -0.14(-1.11%)
May 13, 2014 12.72 12.77 12.67 12.73 3,751,815 +0.02(+0.17%)
May 12, 2014 12.69 12.75 12.58 12.71 6,466,524 +0.05(+0.39%)
May 09, 2014 12.56 12.76 12.50 12.66 24,573,456 +0.28(+2.23%)
May 08, 2014 12.39 12.62 12.33 12.38 5,204,247 -0.03(-0.23%)
May 07, 2014 12.47 12.53 12.25 12.41 12,359,952 +0.01(+0.06%)
May 06, 2014 12.35 12.49 12.35 12.40 7,881,012 +0.04(+0.34%)
May 05, 2014 12.28 12.39 12.20 12.36 3,603,910 +0.01(+0.12%)
May 02, 2014 12.33 12.50 12.30 12.35 10,905,926 +0.04(+0.35%)
May 01, 2014 12.39 12.46 12.30 12.30 5,013,129 -0.06(-0.46%)
Apr 30, 2014 12.15 12.42 12.03 12.36 19,243,178 +0.20(+1.63%)
Apr 29, 2014 12.03 12.21 11.98 12.16 12,748,441 +0.17(+1.42%)
Apr 28, 2014 12.15 12.27 11.85 11.99 9,773,429 -0.21(-1.74%)
Apr 25, 2014 12.23 12.29 12.12 12.20 5,435,432 -0.07(-0.58%)
Apr 24, 2014 12.44 12.45 12.05 12.28 8,377,543 -0.09(-0.75%)
Apr 23, 2014 12.37 12.47 12.31 12.37 5,266,290 +0.05(+0.40%)
Apr 22, 2014 12.43 12.72 12.28 12.32 15,359,982 +0.35(+2.90%)
Apr 21, 2014 12.02 12.07 11.94 11.97 6,210,154 -0.04(-0.35%)
Apr 17, 2014 12.06 12.01 12.01 12.01 4,655,116 -0.04(-0.29%)
Apr 16, 2014 11.67 12.06 11.64 12.05 6,768,502 +0.48(+4.17%)
Apr 15, 2014 11.63 11.71 11.45 11.57 7,246,398 -0.02(-0.18%)
Apr 14, 2014 11.62 11.67 11.51 11.59 4,361,008 +0.04(+0.31%)
Apr 11, 2014 11.63 11.66 11.49 11.55 7,726,699 -0.14(-1.21%)
Apr 10, 2014 11.86 11.96 11.67 11.69 5,832,044 -0.18(-1.55%)
Apr 09, 2014 11.76 11.96 11.73 11.88 4,866,160 +0.18(+1.52%)
Apr 08, 2014 11.71 11.89 11.68 11.70 7,247,335 +0.00(+0.00%)
Apr 07, 2014 11.97 11.99 11.62 11.70 6,244,186 -0.31(-2.54%)
Apr 04, 2014 12.18 12.21 11.98 12.01 7,711,359 -0.12(-0.99%)
Apr 03, 2014 12.28 12.37 12.11 12.13 5,611,570 -0.10(-0.81%)
Apr 02, 2014 12.28 12.30 12.21 12.23 7,156,970 -0.05(-0.40%)
Apr 01, 2014 12.23 12.30 12.11 12.28 8,108,786 +0.11(+0.93%)
Mar 31, 2014 12.18 12.20 12.06 12.16 5,843,609 +0.07(+0.59%)
Mar 28, 2014 11.92 12.25 11.91 12.09 5,169,792 +0.20(+1.67%)
Mar 27, 2014 11.79 11.91 11.75 11.89 5,616,044 +0.10(+0.84%)
Mar 26, 2014 12.06 12.09 11.79 11.79 4,736,786 -0.22(-1.83%)
Mar 25, 2014 12.11 12.18 11.99 12.01 3,433,387 -0.02(-0.18%)
Mar 24, 2014 12.08 12.18 11.96 12.03 5,944,861 -0.04(-0.29%)
Mar 21, 2014 12.21 12.25 12.06 12.07 7,544,183 -0.10(-0.82%)
Mar 20, 2014 12.11 12.27 12.07 12.17 4,356,771 +0.03(+0.23%)
Mar 19, 2014 12.28 12.33 12.04 12.14 3,791,444 -0.16(-1.33%)
Mar 18, 2014 12.17 12.33 12.06 12.30 3,818,297 +0.16(+1.29%)
Mar 17, 2014 12.18 12.28 12.10 12.15 5,364,028 +0.01(+0.12%)
Mar 14, 2014 12.31 12.36 12.09 12.13 4,329,937 -0.21(-1.67%)
Mar 13, 2014 12.42 12.47 12.28 12.34 7,456,365 -0.05(-0.40%)
Mar 12, 2014 12.37 12.77 12.26 12.39 4,310,527 -0.02(-0.17%)
Mar 11, 2014 12.39 12.49 12.28 12.41 4,175,077 +0.02(+0.17%)
Mar 10, 2014 12.56 12.60 12.33 12.39 8,786,339 -0.21(-1.63%)
Mar 07, 2014 12.52 12.61 12.44 12.59 4,169,499 +0.11(+0.91%)
Mar 06, 2014 12.33 12.52 12.31 12.48 5,685,099 +0.19(+1.56%)
Mar 05, 2014 12.33 12.37 12.20 12.29 5,012,013 -0.01(-0.06%)
Mar 04, 2014 12.38 12.42 12.29 12.30 4,252,079 +0.08(+0.64%)
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.