Interpublic Group of Cos. Stock Price History | Historical IPG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	14.64	14.90	14.64	14.79	2,847,347	+0.15(+1.02%)
Jun 17, 2013	14.62	14.78	14.54	14.64	2,205,513	+0.13(+0.90%)
Jun 14, 2013	14.69	14.81	14.49	14.51	2,612,879	-0.20(-1.36%)
Jun 13, 2013	14.29	14.79	14.25	14.71	3,865,723	+0.42(+2.94%)
Jun 12, 2013	14.46	14.51	14.23	14.29	4,273,857	-0.05(-0.35%)
Jun 11, 2013	14.24	14.50	14.17	14.34	4,235,893	-0.10(-0.69%)
Jun 10, 2013	14.71	14.77	14.42	14.44	3,305,629	-0.22(-1.50%)
Jun 07, 2013	14.17	14.69	14.17	14.66	4,205,681	+0.53(+3.75%)
Jun 06, 2013	13.81	14.20	13.70	14.13	4,703,790	+0.31(+2.24%)
Jun 05, 2013	14.09	14.09	13.67	13.82	4,501,578	-0.37(-2.61%)
Jun 04, 2013	14.15	14.34	14.04	14.19	4,571,178	+0.03(+0.21%)
Jun 03, 2013	14.23	14.23	13.90	14.16	4,284,328	-0.06(-0.42%)
May 31, 2013	14.37	14.46	14.22	14.22	4,245,788	-0.22(-1.52%)
May 30, 2013	14.42	14.51	14.37	14.44	2,489,822	+0.04(+0.28%)
May 29, 2013	14.56	14.63	14.36	14.40	2,707,178	-0.28(-1.91%)
May 28, 2013	14.75	14.86	14.66	14.68	2,801,321	+0.12(+0.82%)
May 24, 2013	14.24	14.57	14.17	14.56	2,631,614	+0.23(+1.61%)
May 23, 2013	14.27	14.49	14.22	14.33	3,505,064	-0.11(-0.76%)
May 22, 2013	14.55	14.78	14.38	14.44	3,765,036	-0.11(-0.76%)
May 21, 2013	14.70	14.79	14.53	14.55	4,101,992	-0.16(-1.09%)
May 20, 2013	14.78	14.84	14.68	14.71	2,182,520	-0.07(-0.47%)
May 17, 2013	14.73	14.80	14.59	14.78	3,727,432	+0.08(+0.54%)
May 16, 2013	14.89	14.98	14.64	14.70	2,704,611	-0.20(-1.34%)
May 15, 2013	14.90	14.93	14.78	14.90	4,528,452	+0.04(+0.27%)
May 13, 2013	14.86	14.91	14.74	14.86	2,889,333	-0.02(-0.13%)
May 10, 2013	14.76	14.89	14.74	14.88	4,186,720	+0.13(+0.88%)
May 09, 2013	14.49	14.76	14.46	14.75	4,682,395	+0.26(+1.79%)
May 08, 2013	14.43	14.54	14.39	14.49	4,761,729	+0.02(+0.14%)
May 07, 2013	14.18	14.47	14.17	14.47	5,010,405	+0.35(+2.48%)
May 06, 2013	14.03	14.16	13.97	14.12	2,241,229	+0.07(+0.50%)
May 03, 2013	14.00	14.11	13.94	14.05	3,012,124	+0.11(+0.79%)
May 02, 2013	13.63	14.00	13.58	13.94	5,385,076	+0.36(+2.65%)
May 01, 2013	13.75	13.82	13.57	13.58	3,516,992	-0.26(-1.88%)
Apr 30, 2013	13.75	13.84	13.60	13.84	3,781,310	+0.08(+0.58%)
Apr 29, 2013	13.93	13.99	13.76	13.76	3,896,968	-0.21(-1.50%)
Apr 26, 2013	14.19	14.19	13.97	13.97	5,493,289	-0.22(-1.55%)
Apr 25, 2013	14.03	14.35	13.93	14.19	7,823,485	+0.20(+1.43%)
Apr 24, 2013	13.88	14.07	13.88	13.99	7,830,767	+0.10(+0.72%)
Apr 23, 2013	13.63	14.01	13.60	13.89	9,007,267	+0.33(+2.43%)
Apr 22, 2013	13.45	13.64	13.41	13.56	6,859,912	+0.09(+0.67%)
Apr 19, 2013	13.40	13.59	13.15	13.47	10,787,338	+0.55(+4.26%)
Apr 18, 2013	13.13	13.30	12.85	12.92	5,897,947	-0.13(-1.00%)
Apr 17, 2013	13.10	13.13	12.94	13.05	4,847,597	-0.15(-1.14%)
Apr 16, 2013	13.07	13.23	12.97	13.20	7,757,275	+0.23(+1.77%)
Apr 15, 2013	13.58	13.60	12.88	12.97	7,942,306	-0.68(-4.98%)
Apr 12, 2013	13.55	13.70	13.47	13.65	2,697,074	+0.01(+0.07%)
Apr 11, 2013	13.66	13.70	13.51	13.64	3,629,794	-0.01(-0.07%)
Apr 10, 2013	13.38	13.65	13.35	13.65	4,910,466	+0.32(+2.40%)
Apr 09, 2013	13.34	13.40	13.22	13.33	4,270,218	-0.02(-0.15%)
Apr 08, 2013	13.17	13.41	13.08	13.35	4,831,683	+0.17(+1.29%)
Apr 05, 2013	12.88	13.19	12.82	13.18	5,069,711	+0.17(+1.31%)
Apr 04, 2013	12.95	13.06	12.92	13.01	6,796,496	+0.08(+0.62%)
Apr 03, 2013	13.04	13.10	12.87	12.93	3,916,284	-0.07(-0.54%)
Apr 02, 2013	12.99	13.15	12.91	13.00	6,831,221	+0.09(+0.70%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer

Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster

What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison

In Insider Trading, Phillip Frost Increases Stake in Opko Health Inc. and Larry Page Sells Shares of Google Inc
Jonathan Moreland

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE