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 (%)
Sep 30, 2015 13.87 14.02 13.83 14.01 5,390,086 +0.29(+2.08%)
Sep 29, 2015 13.84 13.84 13.57 13.72 4,323,561 -0.07(-0.53%)
Sep 28, 2015 14.06 14.12 13.73 13.79 3,600,787 -0.34(-2.38%)
Sep 25, 2015 14.33 14.35 14.05 14.13 4,818,408 -0.12(-0.87%)
Sep 24, 2015 14.30 14.30 14.08 14.25 7,549,161 -0.11(-0.76%)
Sep 23, 2015 14.41 14.47 14.32 14.36 3,759,946 -0.06(-0.41%)
Sep 22, 2015 14.46 14.58 14.36 14.42 8,001,797 -0.31(-2.09%)
Sep 21, 2015 14.83 14.88 14.68 14.73 4,296,975 -0.01(-0.05%)
Sep 18, 2015 14.78 15.01 14.69 14.74 7,485,462 -0.26(-1.71%)
Sep 17, 2015 14.86 15.17 14.83 14.99 6,098,505 +0.15(+0.99%)
Sep 16, 2015 14.57 14.88 14.57 14.85 5,113,993 +0.31(+2.11%)
Sep 15, 2015 14.52 14.59 14.38 14.54 4,158,384 +0.04(+0.30%)
Sep 14, 2015 14.36 14.50 14.30 14.50 7,506,532 +0.10(+0.71%)
Sep 11, 2015 14.17 14.40 14.00 14.39 6,198,171 +0.32(+2.29%)
Sep 10, 2015 13.98 14.21 13.92 14.07 2,638,066 +0.05(+0.37%)
Sep 09, 2015 14.35 14.39 13.99 14.02 4,486,362 -0.22(-1.54%)
Sep 08, 2015 14.04 14.28 13.95 14.24 6,689,772 +0.45(+3.29%)
Sep 04, 2015 13.76 13.79 13.79 13.79 6,471,836 -0.23(-1.62%)
Sep 03, 2015 13.86 14.10 13.79 14.01 5,448,654 +0.18(+1.32%)
Sep 02, 2015 13.54 13.84 13.48 13.83 5,794,334 +0.45(+3.39%)
Sep 01, 2015 13.50 13.65 13.30 13.38 5,619,764 -0.45(-3.23%)
Aug 31, 2015 14.02 14.05 13.81 13.82 3,573,616 -0.22(-1.56%)
Aug 28, 2015 14.04 14.11 13.92 14.04 4,343,045 +0.04(+0.31%)
Aug 27, 2015 14.03 14.12 13.74 14.00 7,876,953 +0.10(+0.73%)
Aug 26, 2015 13.77 13.92 13.41 13.90 6,425,508 +0.44(+3.30%)
Aug 25, 2015 14.08 14.08 13.43 13.45 6,953,874 -0.18(-1.33%)
Aug 24, 2015 13.55 13.98 13.40 13.63 9,211,507 -0.63(-4.44%)
Aug 21, 2015 14.55 14.61 14.26 14.27 4,299,919 -0.46(-3.11%)
Aug 20, 2015 15.06 15.06 14.72 14.73 3,233,537 -0.52(-3.44%)
Aug 19, 2015 15.22 15.37 15.06 15.25 2,964,812 -0.04(-0.24%)
Aug 18, 2015 15.42 15.46 15.22 15.29 2,014,359 -0.15(-0.99%)
Aug 17, 2015 15.35 15.48 15.25 15.44 2,281,170 +0.05(+0.33%)
Aug 14, 2015 15.35 15.40 15.17 15.39 3,139,888 +0.05(+0.33%)
Aug 13, 2015 15.51 15.53 15.33 15.34 3,382,085 -0.16(-1.03%)
Aug 12, 2015 15.26 15.52 15.18 15.50 3,853,916 +0.02(+0.14%)
Aug 11, 2015 15.29 15.52 15.23 15.48 6,355,458 +0.08(+0.52%)
Aug 10, 2015 15.37 15.60 15.34 15.40 6,565,331 +0.19(+1.24%)
Aug 07, 2015 15.10 15.30 15.07 15.21 4,947,026 +0.11(+0.72%)
Aug 06, 2015 15.40 15.40 14.70 15.10 9,397,786 -0.29(-1.89%)
Aug 05, 2015 15.45 15.52 15.29 15.39 6,732,121 +0.04(+0.24%)
Aug 04, 2015 15.35 15.48 15.25 15.35 3,009,244 +0.00(+0.00%)
Aug 03, 2015 15.51 15.60 15.28 15.35 4,305,599 -0.15(-0.94%)
Jul 31, 2015 15.50 15.57 15.44 15.50 3,819,921 +0.06(+0.38%)
Jul 30, 2015 15.37 15.48 15.18 15.44 3,419,128 +0.02(+0.14%)
Jul 29, 2015 15.32 15.44 15.29 15.42 4,010,148 +0.08(+0.52%)
Jul 28, 2015 15.10 15.36 14.98 15.34 6,083,829 +0.33(+2.23%)
Jul 27, 2015 15.07 15.15 14.98 15.00 5,999,926 -0.13(-0.87%)
Jul 24, 2015 15.19 15.37 15.08 15.13 4,754,055 +0.02(+0.14%)
Jul 23, 2015 15.25 15.40 15.05 15.11 6,012,642 -0.07(-0.48%)
Jul 22, 2015 14.39 15.21 14.39 15.18 12,888,962 +0.78(+5.40%)
Jul 21, 2015 14.60 14.56 14.28 14.41 5,677,518 -0.14(-0.95%)
Jul 20, 2015 14.60 14.64 14.47 14.54 3,721,180 -0.09(-0.65%)
Jul 17, 2015 14.64 14.65 14.47 14.64 5,370,908 +0.01(+0.05%)
Jul 16, 2015 14.47 14.64 14.37 14.63 4,641,357 +0.24(+1.67%)
Jul 15, 2015 14.49 14.55 14.35 14.39 3,124,631 -0.09(-0.65%)
Jul 14, 2015 14.42 14.55 14.42 14.49 3,296,958 +0.02(+0.15%)
Jul 13, 2015 14.39 14.49 14.33 14.46 3,388,158 +0.17(+1.17%)
Jul 10, 2015 14.22 14.33 14.18 14.30 3,495,284 +0.26(+1.87%)
Jul 09, 2015 14.03 14.20 14.01 14.03 7,027,391 +0.21(+1.53%)
Jul 08, 2015 13.96 14.00 13.80 13.82 5,973,162 -0.25(-1.76%)
Jul 07, 2015 13.93 14.09 13.70 14.07 6,437,658 +0.20(+1.42%)
Jul 06, 2015 13.87 13.95 13.81 13.87 7,405,219 -0.15(-1.04%)
Jul 02, 2015 14.08 14.02 14.02 14.02 5,120,846 -0.09(-0.67%)
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.