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 (%)
Feb 28, 2014 12.42 12.65 12.42 12.57 6,843,992 +0.16(+1.32%)
Feb 27, 2014 12.11 12.41 12.05 12.41 8,423,831 +0.34(+2.79%)
Feb 26, 2014 12.13 12.16 12.02 12.07 5,182,829 -0.06(-0.47%)
Feb 25, 2014 12.09 12.14 11.98 12.13 5,637,608 +0.01(+0.12%)
Feb 24, 2014 11.95 12.20 11.88 12.12 5,302,510 +0.23(+1.96%)
Feb 21, 2014 12.03 12.05 11.88 11.88 3,840,141 -0.13(-1.06%)
Feb 20, 2014 11.83 12.03 11.80 12.01 5,615,133 +0.23(+1.92%)
Feb 19, 2014 11.59 11.96 11.57 11.78 7,960,494 +0.20(+1.71%)
Feb 18, 2014 11.67 11.69 11.49 11.59 11,226,433 -0.04(-0.36%)
Feb 14, 2014 12.00 11.63 11.63 11.63 13,607,820 -0.46(-3.79%)
Feb 13, 2014 11.92 12.09 11.87 12.09 5,058,319 +0.12(+1.00%)
Feb 12, 2014 11.68 11.97 11.66 11.97 4,552,813 +0.29(+2.48%)
Feb 11, 2014 11.78 11.80 11.63 11.68 7,593,661 -0.04(-0.30%)
Feb 10, 2014 11.69 11.81 11.57 11.71 5,309,894 +0.00(+0.00%)
Feb 07, 2014 11.81 11.86 11.65 11.71 5,062,272 -0.07(-0.60%)
Feb 06, 2014 11.54 11.78 11.52 11.78 7,662,013 +0.30(+2.64%)
Feb 05, 2014 11.49 11.55 11.37 11.48 6,927,097 -0.07(-0.61%)
Feb 04, 2014 11.35 11.66 11.35 11.55 8,255,016 +0.23(+1.99%)
Feb 03, 2014 11.53 11.58 11.22 11.33 8,471,720 -0.19(-1.65%)
Jan 31, 2014 11.49 11.64 11.44 11.52 5,556,575 -0.18(-1.51%)
Jan 30, 2014 11.71 11.78 11.64 11.69 3,907,111 +0.09(+0.79%)
Jan 29, 2014 11.73 11.77 11.59 11.60 4,997,237 -0.24(-2.03%)
Jan 28, 2014 11.69 11.85 11.68 11.84 4,755,248 +0.22(+1.88%)
Jan 27, 2014 11.83 11.87 11.52 11.62 7,151,017 -0.23(-1.91%)
Jan 24, 2014 12.03 12.05 11.76 11.85 6,081,156 -0.30(-2.44%)
Jan 23, 2014 12.29 12.29 12.12 12.14 3,875,014 -0.25(-1.99%)
Jan 22, 2014 12.37 12.42 12.29 12.39 3,611,622 +0.02(+0.17%)
Jan 21, 2014 12.39 12.51 12.31 12.37 3,849,462 +0.05(+0.40%)
Jan 17, 2014 12.38 12.32 12.32 12.32 2,243,263 -0.06(-0.46%)
Jan 16, 2014 12.47 12.49 12.34 12.38 4,459,187 -0.13(-1.02%)
Jan 15, 2014 12.52 12.57 12.46 12.50 3,638,429 -0.01(-0.11%)
Jan 14, 2014 12.31 12.52 12.26 12.52 5,479,854 +0.23(+1.90%)
Jan 13, 2014 12.39 12.43 12.26 12.28 6,891,351 -0.16(-1.25%)
Jan 10, 2014 12.31 12.45 12.26 12.44 5,537,312 +0.16(+1.32%)
Jan 09, 2014 12.37 12.40 12.18 12.28 7,567,047 -0.08(-0.68%)
Jan 08, 2014 12.32 12.38 12.21 12.36 6,576,597 +0.01(+0.11%)
Jan 07, 2014 12.31 12.40 12.27 12.35 4,394,566 +0.09(+0.75%)
Jan 06, 2014 12.50 12.50 12.21 12.26 5,047,320 -0.18(-1.42%)
Jan 03, 2014 12.46 12.49 12.42 12.43 3,450,240 +0.01(+0.11%)
Jan 02, 2014 12.42 12.46 12.33 12.42 4,587,058 -0.07(-0.56%)
Dec 31, 2013 12.42 12.49 12.49 12.49 5,202,206 +0.09(+0.74%)
Dec 30, 2013 12.26 12.43 12.26 12.40 3,587,751 +0.11(+0.86%)
Dec 27, 2013 12.31 12.34 12.22 12.29 2,511,966 +0.06(+0.52%)
Dec 26, 2013 12.11 12.24 12.10 12.23 3,267,132 +0.10(+0.81%)
Dec 24, 2013 11.97 12.13 11.97 12.13 1,212,935 +0.13(+1.12%)
Dec 23, 2013 12.02 12.03 11.85 12.00 5,437,769 +0.07(+0.59%)
Dec 20, 2013 11.89 11.97 11.83 11.93 8,460,857 +0.08(+0.71%)
Dec 19, 2013 11.88 11.99 11.81 11.84 4,505,291 -0.03(-0.24%)
Dec 18, 2013 11.67 11.88 11.50 11.87 5,611,053 +0.32(+2.75%)
Dec 17, 2013 11.59 11.70 11.51 11.55 5,485,536 -0.04(-0.36%)
Dec 16, 2013 11.68 11.76 11.59 11.59 5,747,824 -0.05(-0.42%)
Dec 13, 2013 11.78 11.86 11.64 11.64 5,129,730 -0.13(-1.08%)
Dec 12, 2013 11.78 11.91 11.76 11.77 4,187,258 -0.06(-0.48%)
Dec 11, 2013 12.02 12.05 11.81 11.83 4,525,384 -0.21(-1.76%)
Dec 10, 2013 12.05 12.21 12.02 12.04 5,141,713 -0.04(-0.29%)
Dec 09, 2013 11.95 12.08 11.91 12.07 5,017,479 +0.16(+1.36%)
Dec 06, 2013 11.90 11.97 11.84 11.91 5,222,930 +0.08(+0.66%)
Dec 05, 2013 11.98 11.99 11.81 11.83 6,309,230 -0.16(-1.29%)
Dec 04, 2013 11.89 12.10 11.80 11.99 7,794,419 +0.02(+0.18%)
Dec 03, 2013 12.19 12.16 11.94 11.97 6,186,718 -0.19(-1.57%)
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.