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, 2016 16.80 16.86 16.69 16.81 5,266,725 +0.07(+0.40%)
Oct 28, 2016 16.58 16.89 16.58 16.74 6,046,238 +0.20(+1.18%)
Oct 27, 2016 16.86 16.87 16.50 16.55 3,898,824 -0.25(-1.47%)
Oct 26, 2016 16.92 17.10 16.77 16.80 7,483,304 -0.24(-1.41%)
Oct 25, 2016 17.18 17.27 17.02 17.04 6,639,202 -0.14(-0.83%)
Oct 24, 2016 16.92 17.21 16.90 17.18 10,145,740 +0.38(+2.23%)
Oct 21, 2016 16.57 16.82 16.39 16.80 13,824,699 -0.11(-0.62%)
Oct 20, 2016 16.93 16.97 16.67 16.91 8,524,108 -0.06(-0.35%)
Oct 19, 2016 16.95 17.08 16.83 16.97 8,283,136 +0.02(+0.13%)
Oct 18, 2016 17.08 17.10 16.80 16.95 6,309,170 +0.01(+0.04%)
Oct 17, 2016 16.98 17.09 16.90 16.94 4,974,676 -0.08(-0.44%)
Oct 14, 2016 16.96 17.07 16.92 17.01 4,444,105 +0.13(+0.76%)
Oct 13, 2016 16.86 16.97 16.76 16.89 3,512,459 -0.11(-0.62%)
Oct 12, 2016 16.95 17.11 16.86 16.99 4,251,329 +0.08(+0.49%)
Oct 11, 2016 17.01 17.10 16.75 16.91 6,513,590 -0.12(-0.71%)
Oct 10, 2016 17.05 17.24 17.01 17.03 3,788,691 +0.07(+0.40%)
Oct 07, 2016 16.89 17.13 16.70 16.96 10,297,257 +0.29(+1.71%)
Oct 06, 2016 16.56 16.75 16.47 16.68 4,496,850 +0.08(+0.45%)
Oct 05, 2016 16.70 16.79 16.55 16.60 3,410,495 -0.07(-0.41%)
Oct 04, 2016 16.83 16.93 16.61 16.67 3,867,879 -0.14(-0.80%)
Oct 03, 2016 16.75 16.89 16.70 16.80 3,833,266 +0.02(+0.13%)
Sep 30, 2016 16.69 16.84 16.66 16.78 5,204,796 +0.20(+1.18%)
Sep 29, 2016 16.80 16.86 16.58 16.58 5,177,013 -0.26(-1.52%)
Sep 28, 2016 16.70 16.85 16.53 16.84 4,850,434 +0.17(+0.99%)
Sep 27, 2016 16.47 16.69 16.37 16.68 5,772,288 +0.20(+1.23%)
Sep 26, 2016 16.50 16.59 16.43 16.47 5,306,745 -0.18(-1.08%)
Sep 23, 2016 16.88 16.98 16.49 16.65 7,493,580 -0.24(-1.42%)
Sep 22, 2016 16.98 17.01 16.82 16.89 6,787,487 +0.01(+0.04%)
Sep 21, 2016 16.98 17.07 16.78 16.89 5,182,571 +0.00(+0.00%)
Sep 20, 2016 17.09 17.09 16.79 16.89 3,635,200 -0.10(-0.57%)
Sep 19, 2016 16.94 17.10 16.92 16.98 3,126,253 +0.06(+0.35%)
Sep 16, 2016 16.97 16.98 16.79 16.92 4,467,337 -0.10(-0.57%)
Sep 15, 2016 16.73 17.08 16.73 17.02 3,495,220 +0.33(+1.98%)
Sep 14, 2016 16.86 16.97 16.64 16.69 4,315,041 -0.17(-1.02%)
Sep 13, 2016 17.07 17.11 16.78 16.86 7,351,997 -0.35(-2.05%)
Sep 12, 2016 16.68 17.28 16.61 17.22 8,792,774 +0.41(+2.46%)
Sep 09, 2016 17.13 17.29 16.77 16.80 8,278,972 -0.47(-2.74%)
Sep 08, 2016 17.36 17.36 17.17 17.28 4,361,698 -0.11(-0.65%)
Sep 07, 2016 17.02 17.42 16.91 17.39 7,576,229 +0.32(+1.85%)
Sep 06, 2016 17.28 17.28 16.98 17.07 4,825,198 -0.20(-1.17%)
Sep 02, 2016 17.37 17.28 17.28 17.28 4,418,553 +0.03(+0.17%)
Sep 01, 2016 17.40 17.52 17.18 17.25 3,408,201 -0.13(-0.73%)
Aug 31, 2016 17.37 17.46 17.29 17.37 4,597,019 -0.03(-0.17%)
Aug 30, 2016 17.15 17.46 17.12 17.40 5,195,404 +0.33(+1.94%)
Aug 29, 2016 17.01 17.17 16.98 17.07 2,123,232 +0.12(+0.70%)
Aug 26, 2016 17.03 17.15 16.86 16.95 2,595,318 -0.04(-0.22%)
Aug 25, 2016 17.16 17.27 16.95 16.99 4,356,661 -0.18(-1.04%)
Aug 24, 2016 17.37 17.39 17.04 17.17 4,193,711 -0.13(-0.78%)
Aug 23, 2016 17.34 17.39 17.23 17.30 2,945,508 +0.03(+0.17%)
Aug 22, 2016 17.22 17.32 17.16 17.27 2,475,470 +0.00(+0.00%)
Aug 19, 2016 17.18 17.32 17.10 17.27 2,722,415 +0.07(+0.39%)
Aug 18, 2016 17.21 17.36 17.15 17.21 4,112,669 -0.01(-0.09%)
Aug 17, 2016 17.37 17.40 17.16 17.22 4,675,163 -0.12(-0.69%)
Aug 16, 2016 17.39 17.43 17.27 17.34 3,975,459 -0.14(-0.81%)
Aug 15, 2016 17.36 17.61 17.36 17.48 5,200,028 +0.18(+1.03%)
Aug 12, 2016 17.15 17.35 17.11 17.30 4,347,907 +0.13(+0.74%)
Aug 11, 2016 17.04 17.23 17.04 17.18 3,284,321 +0.21(+1.23%)
Aug 10, 2016 16.92 17.05 16.86 16.97 2,576,211 +0.08(+0.49%)
Aug 09, 2016 17.01 17.06 16.88 16.89 4,548,874 -0.12(-0.70%)
Aug 08, 2016 17.18 17.28 16.94 17.01 4,412,432 -0.23(-1.34%)
Aug 05, 2016 17.06 17.34 17.03 17.24 4,351,427 +0.25(+1.45%)
Aug 04, 2016 16.84 17.05 16.77 16.99 5,130,408 +0.13(+0.80%)
Aug 03, 2016 16.83 16.93 16.74 16.86 5,599,609 +0.00(+0.00%)
Aug 02, 2016 17.25 17.25 16.77 16.86 7,033,719 -0.36(-2.08%)
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.