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 (%)
Jun 30, 2015 14.01 14.07 13.89 14.03 11,348,859 +0.12(+0.89%)
Jun 29, 2015 14.21 14.36 13.90 13.90 5,685,411 -0.44(-3.05%)
Jun 26, 2015 14.43 14.45 14.28 14.34 4,841,280 -0.07(-0.45%)
Jun 25, 2015 14.38 14.52 14.31 14.41 5,782,501 +0.11(+0.76%)
Jun 24, 2015 14.47 14.53 14.29 14.30 6,407,573 -0.21(-1.45%)
Jun 23, 2015 14.71 14.75 14.50 14.51 4,323,658 -0.20(-1.39%)
Jun 22, 2015 14.71 14.78 14.64 14.71 2,067,214 +0.07(+0.50%)
Jun 19, 2015 14.69 14.75 14.60 14.64 3,450,299 -0.09(-0.59%)
Jun 18, 2015 14.63 14.81 14.60 14.73 3,807,000 +0.14(+0.95%)
Jun 17, 2015 14.66 14.73 14.57 14.59 2,930,037 -0.04(-0.30%)
Jun 16, 2015 14.52 14.63 14.52 14.63 2,811,203 +0.15(+1.06%)
Jun 15, 2015 14.41 14.51 14.36 14.48 5,410,543 -0.07(-0.45%)
Jun 12, 2015 14.58 14.68 14.49 14.55 3,700,064 -0.12(-0.84%)
Jun 11, 2015 14.70 14.73 14.55 14.67 3,832,524 -0.01(-0.10%)
Jun 10, 2015 14.51 14.70 14.46 14.68 2,369,741 +0.22(+1.51%)
Jun 09, 2015 14.54 14.57 14.29 14.47 3,931,871 -0.07(-0.45%)
Jun 08, 2015 14.69 14.73 14.53 14.53 2,530,652 -0.17(-1.14%)
Jun 05, 2015 14.68 14.77 14.53 14.70 3,676,005 -0.01(-0.10%)
Jun 04, 2015 14.92 15.00 14.69 14.71 2,868,419 -0.31(-2.04%)
Jun 03, 2015 14.95 15.07 14.84 15.02 1,515,008 +0.08(+0.54%)
Jun 02, 2015 14.83 15.03 14.81 14.94 2,185,468 +0.07(+0.44%)
Jun 01, 2015 14.89 14.94 14.72 14.87 2,272,226 +0.01(+0.05%)
May 29, 2015 14.94 15.01 14.79 14.87 3,462,161 -0.07(-0.49%)
May 28, 2015 15.02 15.05 14.85 14.94 3,669,921 -0.08(-0.53%)
May 27, 2015 14.95 15.05 14.83 15.02 4,275,989 +0.07(+0.48%)
May 26, 2015 15.10 15.15 14.85 14.95 2,894,913 -0.20(-1.29%)
May 22, 2015 15.19 15.14 15.14 15.14 4,856,470 -0.07(-0.48%)
May 21, 2015 15.13 15.35 15.04 15.21 3,938,144 +0.08(+0.53%)
May 20, 2015 15.21 15.25 15.10 15.13 8,057,383 -0.03(-0.19%)
May 19, 2015 15.45 15.45 15.15 15.16 3,511,455 -0.22(-1.46%)
May 18, 2015 15.26 15.43 15.15 15.39 4,834,119 +0.13(+0.85%)
May 15, 2015 15.33 15.39 15.22 15.26 4,442,936 -0.04(-0.28%)
May 14, 2015 15.17 15.34 15.15 15.30 3,228,205 +0.25(+1.63%)
May 13, 2015 15.08 15.16 14.97 15.05 4,898,075 -0.04(-0.24%)
May 12, 2015 15.11 15.14 14.90 15.09 4,542,641 -0.13(-0.86%)
May 11, 2015 15.20 15.40 15.20 15.22 8,003,667 +0.01(+0.10%)
May 08, 2015 15.18 15.29 15.08 15.21 3,484,393 +0.22(+1.45%)
May 07, 2015 14.94 15.12 14.86 14.99 4,615,962 +0.02(+0.14%)
May 06, 2015 15.16 15.17 14.85 14.97 5,906,727 -0.11(-0.72%)
May 05, 2015 15.20 15.40 15.06 15.08 5,522,917 -0.17(-1.14%)
May 04, 2015 15.24 15.40 15.24 15.25 3,863,730 +0.04(+0.29%)
May 01, 2015 15.20 15.22 15.09 15.21 7,147,735 +0.12(+0.82%)
Apr 30, 2015 15.02 15.29 14.97 15.08 8,349,074 +0.07(+0.43%)
Apr 29, 2015 15.20 15.31 15.00 15.02 6,726,265 -0.22(-1.47%)
Apr 28, 2015 15.00 15.27 14.80 15.24 8,087,300 +0.19(+1.25%)
Apr 27, 2015 15.76 15.79 15.00 15.05 11,580,921 -0.72(-4.54%)
Apr 24, 2015 15.86 15.91 15.71 15.77 9,365,165 +0.46(+2.98%)
Apr 23, 2015 15.44 15.48 15.26 15.31 6,971,885 -0.13(-0.84%)
Apr 22, 2015 15.31 15.47 15.15 15.45 6,159,453 +0.14(+0.95%)
Apr 21, 2015 15.19 15.39 15.13 15.30 7,756,637 +0.20(+1.34%)
Apr 20, 2015 15.17 15.18 14.99 15.10 10,381,647 +0.02(+0.14%)
Apr 17, 2015 15.13 15.18 14.95 15.08 5,753,905 -0.17(-1.14%)
Apr 16, 2015 15.45 15.45 15.25 15.25 8,982,334 -0.20(-1.31%)
Apr 15, 2015 15.72 15.73 15.42 15.45 5,119,639 -0.22(-1.43%)
Apr 14, 2015 15.60 15.69 15.46 15.68 3,948,272 +0.04(+0.23%)
Apr 13, 2015 15.61 15.86 15.52 15.64 5,089,306 -0.14(-0.92%)
Apr 10, 2015 15.73 15.81 15.65 15.79 3,550,576 +0.04(+0.28%)
Apr 09, 2015 15.87 15.90 15.67 15.74 3,357,969 -0.13(-0.82%)
Apr 08, 2015 15.83 15.92 15.79 15.87 2,887,116 +0.10(+0.64%)
Apr 07, 2015 16.04 16.04 15.74 15.77 2,955,769 -0.25(-1.58%)
Apr 06, 2015 15.90 16.08 15.85 16.02 3,626,307 +0.01(+0.09%)
Apr 02, 2015 15.92 16.01 16.01 16.01 3,590,988 +0.12(+0.73%)
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.