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 11.67 11.86 11.61 11.80 9,559,498 +0.13(+1.08%)
Oct 30, 2013 11.67 11.73 11.59 11.68 8,567,262 +0.00(+0.00%)
Oct 29, 2013 11.48 11.73 11.44 11.68 15,818,642 +0.20(+1.71%)
Oct 28, 2013 11.31 11.50 11.30 11.48 10,135,436 +0.13(+1.18%)
Oct 25, 2013 11.16 11.43 11.14 11.35 16,800,264 +0.17(+1.51%)
Oct 24, 2013 10.85 11.24 10.74 11.18 24,265,856 +0.36(+3.31%)
Oct 23, 2013 10.98 11.02 10.76 10.82 15,136,309 -0.19(-1.72%)
Oct 22, 2013 11.13 11.15 10.97 11.01 14,117,268 -0.11(-0.95%)
Oct 21, 2013 11.28 11.28 10.95 11.11 18,064,934 -0.15(-1.37%)
Oct 18, 2013 11.45 11.54 11.11 11.27 31,249,288 -0.60(-5.03%)
Oct 17, 2013 11.90 11.94 11.75 11.87 11,663,999 -0.08(-0.71%)
Oct 16, 2013 11.90 11.96 11.75 11.95 7,041,718 +0.11(+0.89%)
Oct 15, 2013 11.98 12.11 11.80 11.85 9,918,943 -0.05(-0.41%)
Oct 14, 2013 11.82 11.91 11.63 11.89 9,032,171 +0.00(+0.00%)
Oct 11, 2013 11.79 11.90 11.72 11.89 5,274,313 +0.18(+1.50%)
Oct 10, 2013 11.62 11.75 11.60 11.72 7,268,180 +0.20(+1.71%)
Oct 09, 2013 11.65 11.68 11.43 11.52 6,789,700 -0.12(-1.03%)
Oct 08, 2013 11.78 11.79 11.59 11.64 6,213,389 -0.12(-1.02%)
Oct 07, 2013 11.83 11.85 11.75 11.76 3,099,631 -0.18(-1.47%)
Oct 04, 2013 11.86 11.98 11.84 11.94 3,592,034 +0.11(+0.95%)
Oct 03, 2013 11.97 12.00 11.76 11.82 6,050,955 -0.20(-1.64%)
Oct 02, 2013 11.98 12.05 11.89 12.02 5,029,415 -0.03(-0.23%)
Oct 01, 2013 11.82 12.12 11.82 12.05 4,233,389 -0.02(-0.17%)
Sep 30, 2013 11.94 12.10 11.89 12.07 3,868,086 +0.02(+0.18%)
Sep 27, 2013 12.10 12.18 12.02 12.05 3,942,397 -0.09(-0.75%)
Sep 26, 2013 12.02 12.14 11.88 12.14 3,693,080 +0.13(+1.05%)
Sep 25, 2013 11.99 12.15 11.94 12.01 3,557,197 +0.01(+0.12%)
Sep 24, 2013 11.98 12.14 11.98 12.00 4,864,571 +0.01(+0.06%)
Sep 23, 2013 12.08 12.11 11.88 11.99 7,001,147 -0.15(-1.22%)
Sep 20, 2013 12.31 12.33 12.10 12.14 9,144,202 -0.16(-1.31%)
Sep 19, 2013 12.03 12.32 12.01 12.30 11,354,696 +0.34(+2.88%)
Sep 18, 2013 11.92 12.05 11.88 11.96 5,680,849 +0.07(+0.59%)
Sep 17, 2013 11.87 11.96 11.82 11.89 2,822,515 +0.01(+0.12%)
Sep 16, 2013 12.02 12.03 11.82 11.87 3,474,020 +0.03(+0.24%)
Sep 13, 2013 11.80 11.85 11.72 11.85 3,366,946 +0.09(+0.78%)
Sep 12, 2013 11.82 11.91 11.74 11.75 3,201,706 -0.09(-0.77%)
Sep 11, 2013 11.62 11.85 11.62 11.85 4,374,860 +0.22(+1.87%)
Sep 10, 2013 11.49 11.70 11.49 11.63 2,721,513 +0.18(+1.53%)
Sep 09, 2013 11.37 11.52 11.35 11.45 3,402,738 +0.10(+0.87%)
Sep 06, 2013 11.36 11.44 11.22 11.35 2,905,922 +0.01(+0.12%)
Sep 05, 2013 11.33 11.47 11.33 11.34 2,899,083 -0.02(-0.19%)
Sep 04, 2013 11.26 11.37 11.23 11.36 3,606,548 +0.09(+0.81%)
Sep 03, 2013 11.21 11.39 11.19 11.27 4,552,272 +0.22(+2.04%)
Aug 30, 2013 11.16 11.17 10.96 11.04 4,628,823 -0.12(-1.07%)
Aug 29, 2013 10.94 11.33 10.90 11.16 5,585,712 +0.22(+2.02%)
Aug 28, 2013 10.94 11.01 10.89 10.94 3,716,705 -0.01(-0.06%)
Aug 27, 2013 11.07 11.16 10.95 10.95 3,585,591 -0.24(-2.19%)
Aug 26, 2013 11.19 11.25 11.15 11.19 5,157,001 +0.00(+0.00%)
Aug 23, 2013 11.19 11.21 11.15 11.19 3,851,184 +0.01(+0.06%)
Aug 22, 2013 11.11 11.21 11.10 11.19 2,258,259 +0.08(+0.69%)
Aug 21, 2013 11.19 11.27 11.09 11.11 3,480,865 -0.10(-0.87%)
Aug 20, 2013 11.16 11.31 11.08 11.21 4,100,765 +0.13(+1.14%)
Aug 19, 2013 11.68 11.68 11.05 11.08 4,791,876 -0.05(-0.44%)
Aug 16, 2013 11.08 11.16 11.04 11.13 4,552,748 +0.06(+0.57%)
Aug 15, 2013 11.15 11.22 11.07 11.07 5,731,422 -0.17(-1.49%)
Aug 14, 2013 11.26 11.30 11.22 11.24 4,162,919 -0.02(-0.19%)
Aug 13, 2013 11.35 11.43 11.25 11.26 3,415,078 -0.10(-0.86%)
Aug 12, 2013 11.20 11.45 11.18 11.35 3,811,693 +0.08(+0.68%)
Aug 09, 2013 11.16 11.34 11.16 11.28 3,892,859 +0.08(+0.75%)
Aug 08, 2013 11.23 11.25 11.14 11.19 3,537,931 +0.04(+0.31%)
Aug 07, 2013 11.17 11.25 11.10 11.16 5,437,463 -0.04(-0.31%)
Aug 06, 2013 11.38 11.45 11.18 11.19 5,217,080 -0.22(-1.96%)
Aug 05, 2013 11.42 11.56 11.37 11.42 3,743,839 -0.05(-0.43%)
Aug 02, 2013 11.52 11.61 11.42 11.47 6,549,837 -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.