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 (%)
Jan 31, 2014 11.49 11.63 11.43 11.51 5,559,734 -0.18(-1.51%)
Jan 30, 2014 11.71 11.78 11.63 11.69 3,909,332 +0.09(+0.79%)
Jan 29, 2014 11.73 11.76 11.58 11.59 5,000,078 -0.24(-2.03%)
Jan 28, 2014 11.68 11.84 11.67 11.83 4,757,952 +0.22(+1.88%)
Jan 27, 2014 11.83 11.86 11.51 11.62 7,155,082 -0.23(-1.91%)
Jan 24, 2014 12.02 12.05 11.76 11.84 6,084,613 -0.30(-2.44%)
Jan 23, 2014 12.29 12.29 12.12 12.14 3,877,217 -0.25(-1.99%)
Jan 22, 2014 12.36 12.41 12.28 12.38 3,613,675 +0.02(+0.17%)
Jan 21, 2014 12.38 12.50 12.30 12.36 3,851,651 +0.05(+0.40%)
Jan 17, 2014 12.38 12.31 12.31 12.31 2,244,539 -0.06(-0.46%)
Jan 16, 2014 12.46 12.48 12.33 12.37 4,461,722 -0.13(-1.02%)
Jan 15, 2014 12.51 12.57 12.45 12.50 3,640,497 -0.01(-0.11%)
Jan 14, 2014 12.30 12.52 12.26 12.51 5,482,969 +0.23(+1.90%)
Jan 13, 2014 12.38 12.42 12.25 12.28 6,895,269 -0.16(-1.25%)
Jan 10, 2014 12.31 12.44 12.26 12.43 5,540,460 +0.16(+1.32%)
Jan 09, 2014 12.36 12.40 12.17 12.27 7,571,349 -0.08(-0.68%)
Jan 08, 2014 12.31 12.37 12.20 12.36 6,580,336 +0.01(+0.11%)
Jan 07, 2014 12.31 12.39 12.26 12.34 4,397,064 +0.09(+0.75%)
Jan 06, 2014 12.49 12.49 12.21 12.25 5,050,190 -0.18(-1.42%)
Jan 03, 2014 12.45 12.48 12.41 12.43 3,452,201 +0.01(+0.11%)
Jan 02, 2014 12.41 12.46 12.32 12.41 4,589,666 -0.07(-0.56%)
Dec 31, 2013 12.41 12.48 12.48 12.48 5,205,163 +0.09(+0.74%)
Dec 30, 2013 12.26 12.42 12.25 12.39 3,589,790 +0.11(+0.86%)
Dec 27, 2013 12.30 12.33 12.21 12.29 2,513,394 +0.06(+0.52%)
Dec 26, 2013 12.10 12.24 12.09 12.22 3,268,989 +0.10(+0.81%)
Dec 24, 2013 11.96 12.12 11.96 12.12 1,213,625 +0.13(+1.12%)
Dec 23, 2013 12.01 12.02 11.85 11.99 5,440,861 +0.07(+0.59%)
Dec 20, 2013 11.88 11.97 11.83 11.92 8,465,667 +0.08(+0.72%)
Dec 19, 2013 11.87 11.98 11.80 11.83 4,507,852 -0.03(-0.24%)
Dec 18, 2013 11.66 11.88 11.50 11.86 5,614,243 +0.32(+2.75%)
Dec 17, 2013 11.59 11.69 11.50 11.54 5,488,654 -0.04(-0.37%)
Dec 16, 2013 11.67 11.76 11.59 11.59 5,751,092 -0.05(-0.42%)
Dec 13, 2013 11.78 11.85 11.63 11.64 5,132,646 -0.13(-1.08%)
Dec 12, 2013 11.78 11.90 11.76 11.76 4,189,639 -0.06(-0.48%)
Dec 11, 2013 12.02 12.05 11.81 11.82 4,527,956 -0.21(-1.76%)
Dec 10, 2013 12.05 12.21 12.01 12.03 5,144,636 -0.04(-0.29%)
Dec 09, 2013 11.95 12.07 11.90 12.07 5,020,331 +0.16(+1.36%)
Dec 06, 2013 11.90 11.97 11.83 11.90 5,225,899 +0.08(+0.66%)
Dec 05, 2013 11.97 11.98 11.81 11.83 6,312,816 -0.16(-1.29%)
Dec 04, 2013 11.88 12.09 11.79 11.98 7,798,850 +0.02(+0.18%)
Dec 03, 2013 12.19 12.15 11.93 11.96 6,190,235 -0.19(-1.57%)
Dec 02, 2013 12.28 12.31 12.13 12.15 4,539,117 -0.12(-0.98%)
Nov 29, 2013 12.22 12.36 12.19 12.27 2,071,566 +0.01(+0.12%)
Nov 27, 2013 12.19 12.33 12.16 12.26 5,332,973 +0.12(+1.02%)
Nov 26, 2013 12.00 12.19 11.98 12.13 5,732,022 +0.14(+1.17%)
Nov 25, 2013 12.18 12.21 11.98 11.99 6,003,472 -0.18(-1.50%)
Nov 22, 2013 12.18 12.32 12.15 12.18 6,070,811 +0.03(+0.23%)
Nov 21, 2013 11.96 12.15 11.92 12.15 4,641,384 +0.24(+2.00%)
Nov 20, 2013 11.96 12.06 11.89 11.91 4,282,310 -0.05(-0.41%)
Nov 19, 2013 11.94 12.12 11.93 11.96 6,270,271 -0.01(-0.12%)
Nov 18, 2013 11.96 12.11 11.92 11.97 5,794,920 +0.07(+0.59%)
Nov 15, 2013 11.83 12.07 11.82 11.90 9,805,988 -0.23(-1.91%)
Nov 14, 2013 11.98 12.16 11.95 12.13 6,519,989 +0.17(+1.41%)
Nov 13, 2013 11.75 11.97 11.71 11.96 5,190,027 +0.13(+1.13%)
Nov 12, 2013 11.89 11.95 11.81 11.83 4,060,405 -0.06(-0.53%)
Nov 11, 2013 11.92 11.93 11.85 11.89 3,416,973 +0.00(+0.00%)
Nov 08, 2013 11.75 11.92 11.71 11.89 4,831,916 +0.17(+1.44%)
Nov 07, 2013 11.97 12.05 11.72 11.73 7,270,725 -0.21(-1.77%)
Nov 06, 2013 11.83 12.01 11.82 11.94 7,657,720 +0.18(+1.55%)
Nov 05, 2013 11.85 11.86 11.73 11.75 6,599,176 -0.11(-0.89%)
Nov 04, 2013 11.92 11.94 11.82 11.86 5,387,051 -0.01(-0.12%)
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.