Interpublic GroupCompanies (NY: IPG )

32.91 +0.13 (+0.41%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.93 13.98 13.81 13.90 10,305,789 -0.01(-0.10%)
Jun 27, 2014 13.88 13.96 13.80 13.92 8,573,038 +0.09(+0.67%)
Jun 26, 2014 13.86 13.90 13.74 13.83 6,564,146 -0.04(-0.31%)
Jun 25, 2014 13.79 13.92 13.69 13.87 9,091,223 +0.08(+0.57%)
Jun 24, 2014 13.89 13.90 13.73 13.79 9,482,348 -0.14(-1.02%)
Jun 23, 2014 14.04 14.06 13.87 13.93 7,822,902 -0.08(-0.56%)
Jun 20, 2014 13.90 14.01 13.90 14.01 6,998,931 +0.11(+0.82%)
Jun 19, 2014 13.90 14.03 13.71 13.90 8,587,588 -0.03(-0.20%)
Jun 18, 2014 13.96 13.99 13.88 13.93 8,475,261 -0.06(-0.41%)
Jun 17, 2014 13.93 14.03 13.88 13.98 5,264,787 +0.05(+0.36%)
Jun 16, 2014 13.97 13.98 13.82 13.93 7,790,159 -0.01(-0.05%)
Jun 13, 2014 13.94 14.00 13.88 13.94 10,571,759 +0.00(+0.00%)
Jun 12, 2014 14.00 14.05 13.89 13.94 9,878,412 -0.09(-0.66%)
Jun 11, 2014 13.98 14.08 13.93 14.03 8,917,163 +0.08(+0.56%)
Jun 10, 2014 14.00 14.09 13.95 13.95 11,504,919 +0.06(+0.41%)
Jun 06, 2014 13.95 13.97 13.88 13.90 15,357,892 -0.06(-0.41%)
Jun 05, 2014 13.83 13.97 13.80 13.95 5,371,283 +0.19(+1.35%)
Jun 04, 2014 13.76 13.82 13.74 13.77 9,292,961 +0.00(+0.00%)
Jun 03, 2014 13.64 13.79 13.62 13.77 8,551,676 +0.06(+0.42%)
Jun 02, 2014 13.63 13.73 13.61 13.71 8,575,679 +0.09(+0.63%)
May 30, 2014 13.58 13.69 13.48 13.63 11,185,753 +0.07(+0.55%)
May 29, 2014 13.50 13.83 13.45 13.55 17,878,872 +0.13(+0.95%)
May 28, 2014 13.33 13.49 13.26 13.42 21,658,520 +0.08(+0.58%)
May 27, 2014 13.29 13.41 13.21 13.35 13,203,548 +0.18(+1.40%)
May 23, 2014 13.12 13.16 13.16 13.16 5,299,507 +0.10(+0.73%)
May 22, 2014 12.96 13.08 12.86 13.07 7,640,410 +0.13(+1.01%)
May 21, 2014 12.69 13.02 12.69 12.94 12,191,829 +0.22(+1.73%)
May 20, 2014 12.63 12.76 12.60 12.72 15,552,304 +0.08(+0.62%)
May 19, 2014 12.60 12.69 12.57 12.64 4,425,997 +0.01(+0.11%)
May 16, 2014 12.46 12.65 12.39 12.62 6,461,968 +0.17(+1.37%)
May 15, 2014 12.56 12.57 12.33 12.45 6,145,352 -0.13(-1.01%)
May 14, 2014 12.69 12.79 12.58 12.58 8,981,401 -0.14(-1.11%)
May 13, 2014 12.72 12.76 12.66 12.72 3,753,948 +0.02(+0.17%)
May 12, 2014 12.68 12.74 12.58 12.70 6,470,201 +0.05(+0.39%)
May 09, 2014 12.55 12.75 12.50 12.65 24,587,426 +0.28(+2.24%)
May 08, 2014 12.38 12.61 12.33 12.37 5,207,205 -0.03(-0.23%)
May 07, 2014 12.46 12.52 12.25 12.40 12,366,978 +0.01(+0.06%)
May 06, 2014 12.34 12.48 12.34 12.40 7,885,493 +0.04(+0.34%)
May 05, 2014 12.28 12.38 12.20 12.35 3,605,959 +0.01(+0.12%)
May 02, 2014 12.32 12.49 12.30 12.34 10,912,127 +0.04(+0.35%)
May 01, 2014 12.38 12.45 12.29 12.30 5,015,979 -0.06(-0.46%)
Apr 30, 2014 12.15 12.42 12.02 12.35 19,254,118 +0.20(+1.63%)
Apr 29, 2014 12.02 12.20 11.98 12.15 12,755,689 +0.17(+1.42%)
Apr 28, 2014 12.15 12.26 11.84 11.98 9,778,985 -0.21(-1.74%)
Apr 25, 2014 12.23 12.28 12.11 12.20 5,438,523 -0.07(-0.58%)
Apr 24, 2014 12.43 12.44 12.04 12.27 8,382,306 -0.09(-0.75%)
Apr 23, 2014 12.36 12.46 12.30 12.36 5,269,284 +0.05(+0.40%)
Apr 22, 2014 12.42 12.72 12.27 12.31 15,368,715 +0.35(+2.90%)
Apr 21, 2014 12.01 12.06 11.94 11.96 6,213,685 -0.04(-0.35%)
Apr 17, 2014 12.06 12.01 12.01 12.01 4,657,762 -0.04(-0.29%)
Apr 16, 2014 11.67 12.06 11.63 12.04 6,772,350 +0.48(+4.17%)
Apr 15, 2014 11.62 11.71 11.45 11.56 7,250,518 -0.02(-0.18%)
Apr 14, 2014 11.61 11.66 11.50 11.58 4,363,488 +0.04(+0.31%)
Apr 11, 2014 11.62 11.65 11.49 11.55 7,731,092 -0.14(-1.21%)
Apr 10, 2014 11.86 11.96 11.66 11.69 5,835,360 -0.18(-1.55%)
Apr 09, 2014 11.76 11.95 11.72 11.87 4,868,926 +0.18(+1.52%)
Apr 08, 2014 11.70 11.89 11.67 11.69 7,251,456 +0.00(+0.00%)
Apr 07, 2014 11.96 11.98 11.62 11.69 6,247,736 -0.30(-2.54%)
Apr 04, 2014 12.18 12.20 11.98 12.00 7,715,743 -0.12(-0.99%)
Apr 03, 2014 12.27 12.36 12.11 12.12 5,614,761 -0.10(-0.81%)
Apr 02, 2014 12.27 12.29 12.20 12.22 7,161,039 -0.05(-0.41%)
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.