Interpublic GroupCompanies (NY: IPG )

31.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 14.09 14.11 13.87 13.90 8,544,971 -0.32(-2.28%)
Jul 30, 2014 14.48 14.52 14.19 14.22 10,840,792 -0.26(-1.80%)
Jul 29, 2014 14.28 14.55 14.23 14.48 21,113,780 +0.22(+1.53%)
Jul 28, 2014 14.22 14.34 14.02 14.26 13,988,811 +0.17(+1.20%)
Jul 25, 2014 14.01 14.19 14.01 14.10 9,874,659 -0.11(-0.79%)
Jul 24, 2014 14.36 14.36 13.99 14.21 17,204,288 +0.21(+1.51%)
Jul 23, 2014 14.02 14.02 13.89 14.00 12,041,019 +0.01(+0.10%)
Jul 22, 2014 13.92 14.00 13.84 13.98 9,205,363 +0.06(+0.41%)
Jul 21, 2014 13.74 13.95 13.68 13.93 11,574,964 +0.25(+1.80%)
Jul 18, 2014 13.61 13.71 13.43 13.68 12,077,559 +0.26(+1.94%)
Jul 17, 2014 13.52 13.59 13.38 13.42 10,719,982 -0.18(-1.30%)
Jul 16, 2014 13.66 13.74 13.57 13.59 6,754,972 +0.01(+0.05%)
Jul 15, 2014 13.57 13.67 13.53 13.59 15,435,680 -0.10(-0.72%)
Jul 14, 2014 13.58 13.71 13.28 13.69 11,917,896 +0.06(+0.47%)
Jul 11, 2014 13.47 13.68 13.46 13.62 9,059,299 +0.13(+0.99%)
Jul 10, 2014 13.40 13.51 13.30 13.49 12,972,376 -0.11(-0.78%)
Jul 09, 2014 13.45 13.60 13.28 13.59 13,692,269 +0.22(+1.63%)
Jul 08, 2014 13.63 13.64 13.29 13.38 11,077,042 -0.23(-1.71%)
Jul 07, 2014 13.68 13.69 13.57 13.61 6,823,605 -0.06(-0.46%)
Jul 03, 2014 13.77 13.67 13.67 13.67 6,571,681 +0.01(+0.05%)
Jul 02, 2014 13.74 13.75 13.65 13.67 5,030,888 -0.08(-0.56%)
Jul 01, 2014 13.79 13.83 13.68 13.74 10,069,282 -0.01(-0.10%)
Jun 30, 2014 13.78 13.83 13.67 13.76 10,416,676 -0.01(-0.10%)
Jun 27, 2014 13.73 13.81 13.66 13.77 8,665,281 +0.09(+0.67%)
Jun 26, 2014 13.71 13.76 13.59 13.68 6,634,774 -0.04(-0.31%)
Jun 25, 2014 13.64 13.77 13.55 13.72 9,189,042 +0.08(+0.57%)
Jun 24, 2014 13.74 13.75 13.59 13.64 9,584,375 -0.14(-1.02%)
Jun 23, 2014 13.89 13.91 13.73 13.79 7,907,074 -0.08(-0.56%)
Jun 20, 2014 13.75 13.86 13.75 13.86 7,074,238 +0.11(+0.82%)
Jun 19, 2014 13.76 13.88 13.56 13.75 8,679,988 -0.03(-0.20%)
Jun 18, 2014 13.81 13.84 13.73 13.78 8,566,452 -0.06(-0.41%)
Jun 17, 2014 13.78 13.88 13.74 13.83 5,321,435 +0.05(+0.36%)
Jun 16, 2014 13.82 13.83 13.67 13.79 7,873,979 -0.01(-0.05%)
Jun 13, 2014 13.79 13.86 13.74 13.79 10,685,508 +0.00(+0.00%)
Jun 12, 2014 13.86 13.90 13.74 13.79 9,984,701 -0.09(-0.66%)
Jun 11, 2014 13.83 13.93 13.79 13.88 9,013,109 +0.08(+0.56%)
Jun 10, 2014 13.85 13.94 13.80 13.81 11,628,709 +0.06(+0.41%)
Jun 06, 2014 13.81 13.82 13.73 13.75 15,523,138 -0.06(-0.41%)
Jun 05, 2014 13.68 13.82 13.65 13.81 5,429,076 +0.18(+1.35%)
Jun 04, 2014 13.61 13.67 13.59 13.62 9,392,950 +0.00(+0.00%)
Jun 03, 2014 13.50 13.64 13.47 13.62 8,643,689 +0.06(+0.42%)
Jun 02, 2014 13.49 13.59 13.47 13.57 8,667,951 +0.08(+0.63%)
May 30, 2014 13.44 13.55 13.34 13.48 11,306,108 +0.07(+0.55%)
May 29, 2014 13.35 13.68 13.30 13.41 18,071,242 +0.13(+0.95%)
May 28, 2014 13.19 13.34 13.12 13.28 21,891,560 +0.08(+0.58%)
May 27, 2014 13.15 13.27 13.07 13.20 13,345,614 +0.18(+1.40%)
May 23, 2014 12.98 13.02 13.02 13.02 5,356,528 +0.09(+0.73%)
May 22, 2014 12.83 12.94 12.73 12.93 7,722,618 +0.13(+1.01%)
May 21, 2014 12.56 12.88 12.56 12.80 12,323,009 +0.22(+1.73%)
May 20, 2014 12.50 12.62 12.47 12.58 15,719,642 +0.08(+0.62%)
May 19, 2014 12.47 12.56 12.43 12.50 4,473,619 +0.01(+0.11%)
May 16, 2014 12.33 12.52 12.26 12.49 6,531,497 +0.17(+1.37%)
May 15, 2014 12.43 12.44 12.19 12.32 6,211,474 -0.13(-1.01%)
May 14, 2014 12.55 12.66 12.45 12.45 9,078,038 -0.14(-1.11%)
May 13, 2014 12.58 12.63 12.53 12.59 3,794,340 +0.02(+0.17%)
May 12, 2014 12.54 12.61 12.44 12.57 6,539,818 +0.05(+0.39%)
May 09, 2014 12.42 12.62 12.36 12.52 24,851,978 +0.27(+2.23%)
May 08, 2014 12.25 12.47 12.19 12.24 5,263,233 -0.03(-0.23%)
May 07, 2014 12.33 12.39 12.12 12.27 12,500,043 +0.01(+0.06%)
May 06, 2014 12.21 12.35 12.21 12.26 7,970,338 +0.04(+0.34%)
May 05, 2014 12.14 12.25 12.07 12.22 3,644,758 +0.01(+0.12%)
May 02, 2014 12.19 12.36 12.17 12.21 11,029,538 +0.04(+0.35%)
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.