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 (%)
Oct 31, 2013 11.66 11.85 11.60 11.80 9,564,933 +0.13(+1.08%)
Oct 30, 2013 11.66 11.73 11.59 11.67 8,572,132 +0.00(+0.00%)
Oct 29, 2013 11.47 11.72 11.44 11.67 15,827,634 +0.20(+1.71%)
Oct 28, 2013 11.30 11.49 11.30 11.47 10,141,198 +0.13(+1.18%)
Oct 25, 2013 11.16 11.42 11.13 11.34 16,809,814 +0.17(+1.51%)
Oct 24, 2013 10.85 11.23 10.73 11.17 24,279,650 +0.36(+3.31%)
Oct 23, 2013 10.97 11.01 10.75 10.81 15,144,914 -0.19(-1.72%)
Oct 22, 2013 11.12 11.14 10.97 11.00 14,125,293 -0.11(-0.95%)
Oct 21, 2013 11.28 11.28 10.95 11.11 18,075,204 -0.15(-1.37%)
Oct 18, 2013 11.45 11.53 11.11 11.26 31,267,054 -0.60(-5.03%)
Oct 17, 2013 11.89 11.93 11.74 11.86 11,670,630 -0.08(-0.71%)
Oct 16, 2013 11.89 11.95 11.74 11.94 7,045,721 +0.11(+0.89%)
Oct 15, 2013 11.97 12.10 11.79 11.84 9,924,582 -0.05(-0.41%)
Oct 14, 2013 11.81 11.90 11.63 11.89 9,037,305 +0.00(+0.00%)
Oct 11, 2013 11.78 11.89 11.71 11.89 5,277,312 +0.18(+1.50%)
Oct 10, 2013 11.61 11.75 11.59 11.71 7,272,312 +0.20(+1.71%)
Oct 09, 2013 11.64 11.67 11.42 11.52 6,793,560 -0.12(-1.03%)
Oct 08, 2013 11.78 11.78 11.58 11.63 6,216,921 -0.12(-1.02%)
Oct 07, 2013 11.82 11.85 11.75 11.75 3,101,393 -0.18(-1.47%)
Oct 04, 2013 11.85 11.97 11.83 11.93 3,594,076 +0.11(+0.95%)
Oct 03, 2013 11.96 11.99 11.75 11.82 6,054,394 -0.20(-1.64%)
Oct 02, 2013 11.97 12.04 11.89 12.01 5,032,274 -0.03(-0.23%)
Oct 01, 2013 11.82 12.11 11.82 12.04 4,235,795 -0.02(-0.17%)
Sep 30, 2013 11.94 12.09 11.88 12.06 3,870,285 +0.02(+0.17%)
Sep 27, 2013 12.09 12.17 12.01 12.04 3,944,639 -0.09(-0.75%)
Sep 26, 2013 12.01 12.13 11.87 12.13 3,695,179 +0.13(+1.05%)
Sep 25, 2013 11.98 12.14 11.94 12.01 3,559,219 +0.01(+0.12%)
Sep 24, 2013 11.97 12.14 11.97 11.99 4,867,336 +0.01(+0.06%)
Sep 23, 2013 12.08 12.11 11.88 11.99 7,005,127 -0.15(-1.22%)
Sep 20, 2013 12.30 12.32 12.09 12.13 9,149,401 -0.16(-1.31%)
Sep 19, 2013 12.02 12.32 12.00 12.29 11,361,151 +0.34(+2.88%)
Sep 18, 2013 11.92 12.04 11.87 11.95 5,684,078 +0.07(+0.59%)
Sep 17, 2013 11.87 11.96 11.81 11.88 2,824,119 +0.01(+0.12%)
Sep 16, 2013 12.01 12.02 11.82 11.87 3,475,995 +0.03(+0.24%)
Sep 13, 2013 11.80 11.85 11.71 11.84 3,368,860 +0.09(+0.78%)
Sep 12, 2013 11.81 11.90 11.73 11.75 3,203,526 -0.09(-0.77%)
Sep 11, 2013 11.61 11.85 11.61 11.84 4,377,347 +0.22(+1.87%)
Sep 10, 2013 11.49 11.69 11.49 11.62 2,723,060 +0.18(+1.53%)
Sep 09, 2013 11.37 11.51 11.34 11.45 3,404,672 +0.10(+0.87%)
Sep 06, 2013 11.35 11.44 11.21 11.35 2,907,574 +0.01(+0.12%)
Sep 05, 2013 11.32 11.46 11.32 11.33 2,900,731 -0.02(-0.19%)
Sep 04, 2013 11.25 11.36 11.23 11.35 3,608,598 +0.09(+0.81%)
Sep 03, 2013 11.21 11.39 11.19 11.26 4,554,860 +0.22(+2.04%)
Aug 30, 2013 11.15 11.16 10.95 11.04 4,631,455 -0.12(-1.07%)
Aug 29, 2013 10.93 11.32 10.90 11.16 5,588,888 +0.22(+2.02%)
Aug 28, 2013 10.93 11.00 10.89 10.94 3,718,818 -0.01(-0.06%)
Aug 27, 2013 11.06 11.15 10.94 10.94 3,587,630 -0.24(-2.19%)
Aug 26, 2013 11.19 11.24 11.14 11.19 5,159,932 +0.00(+0.00%)
Aug 23, 2013 11.18 11.20 11.15 11.19 3,853,373 +0.01(+0.06%)
Aug 22, 2013 11.10 11.21 11.09 11.18 2,259,543 +0.08(+0.69%)
Aug 21, 2013 11.18 11.27 11.09 11.10 3,482,844 -0.10(-0.87%)
Aug 20, 2013 11.15 11.30 11.07 11.20 4,103,095 +0.13(+1.14%)
Aug 19, 2013 11.67 11.67 11.05 11.08 4,794,600 -0.05(-0.44%)
Aug 16, 2013 11.07 11.15 11.03 11.12 4,555,336 +0.06(+0.57%)
Aug 15, 2013 11.14 11.21 11.06 11.06 5,734,680 -0.17(-1.49%)
Aug 14, 2013 11.25 11.29 11.21 11.23 4,165,285 -0.02(-0.19%)
Aug 13, 2013 11.34 11.43 11.24 11.25 3,417,019 -0.10(-0.86%)
Aug 12, 2013 11.19 11.45 11.17 11.35 3,813,860 +0.08(+0.68%)
Aug 09, 2013 11.15 11.33 11.15 11.27 3,895,072 +0.08(+0.75%)
Aug 08, 2013 11.22 11.24 11.13 11.19 3,539,942 +0.03(+0.31%)
Aug 07, 2013 11.17 11.25 11.09 11.15 5,440,554 -0.03(-0.31%)
Aug 06, 2013 11.38 11.44 11.17 11.19 5,220,045 -0.22(-1.96%)
Aug 05, 2013 11.42 11.55 11.36 11.41 3,745,967 -0.05(-0.43%)
Aug 02, 2013 11.52 11.60 11.42 11.46 6,553,560 -0.07(-0.61%)
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.