Interpublic GroupCompanies (NY: IPG )

31.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.04 13.08 12.94 12.99 6,867,657 -0.05(-0.38%)
Sep 29, 2014 12.97 13.12 12.73 13.04 9,090,161 -0.02(-0.16%)
Sep 26, 2014 12.88 13.10 12.82 13.06 5,599,834 +0.20(+1.54%)
Sep 25, 2014 12.87 12.91 12.72 12.86 7,803,541 -0.07(-0.55%)
Sep 24, 2014 12.87 12.97 12.68 12.93 9,603,600 +0.06(+0.50%)
Sep 23, 2014 12.92 13.00 12.83 12.87 7,982,538 -0.04(-0.33%)
Sep 22, 2014 13.29 13.31 12.89 12.91 11,183,661 -0.43(-3.19%)
Sep 19, 2014 13.36 13.38 13.24 13.33 5,266,448 +0.05(+0.37%)
Sep 18, 2014 13.20 13.33 13.19 13.28 3,030,309 +0.10(+0.75%)
Sep 17, 2014 13.24 13.36 13.15 13.19 4,985,567 -0.04(-0.32%)
Sep 16, 2014 13.27 13.28 13.17 13.23 8,260,737 -0.10(-0.74%)
Sep 15, 2014 13.40 13.44 13.30 13.33 6,710,711 -0.04(-0.32%)
Sep 12, 2014 13.66 13.66 13.31 13.37 9,512,006 -0.26(-1.92%)
Sep 11, 2014 13.60 13.69 13.55 13.63 4,266,504 -0.03(-0.21%)
Sep 10, 2014 13.67 13.69 13.50 13.66 3,472,730 +0.01(+0.05%)
Sep 09, 2014 13.73 13.73 13.56 13.65 6,037,626 -0.09(-0.62%)
Sep 08, 2014 13.77 13.89 13.70 13.74 3,864,824 -0.08(-0.56%)
Sep 05, 2014 13.87 13.90 13.72 13.82 6,256,370 -0.09(-0.66%)
Sep 04, 2014 13.90 14.05 13.84 13.91 11,067,892 +0.00(+0.00%)
Sep 03, 2014 13.92 14.05 13.87 13.91 9,357,105 +0.01(+0.05%)
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.