Interpublic GroupCompanies (NY: IPG )

32.66 -0.11 (-0.34%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.18 13.22 13.08 13.13 6,794,549 -0.05(-0.38%)
Sep 29, 2014 13.11 13.26 12.87 13.18 8,993,395 -0.02(-0.16%)
Sep 26, 2014 13.02 13.24 12.96 13.20 5,540,222 +0.20(+1.54%)
Sep 25, 2014 13.00 13.05 12.86 13.00 7,720,471 -0.07(-0.55%)
Sep 24, 2014 13.01 13.11 12.82 13.07 9,501,368 +0.06(+0.50%)
Sep 23, 2014 13.05 13.14 12.97 13.00 7,897,562 -0.04(-0.33%)
Sep 22, 2014 13.43 13.46 13.03 13.05 11,064,609 -0.43(-3.19%)
Sep 19, 2014 13.50 13.52 13.38 13.48 5,210,386 +0.05(+0.37%)
Sep 18, 2014 13.34 13.47 13.33 13.43 2,998,051 +0.10(+0.75%)
Sep 17, 2014 13.38 13.51 13.29 13.33 4,932,495 -0.04(-0.32%)
Sep 16, 2014 13.41 13.43 13.32 13.37 8,172,800 -0.10(-0.74%)
Sep 15, 2014 13.54 13.58 13.44 13.47 6,639,274 -0.04(-0.32%)
Sep 12, 2014 13.81 13.81 13.45 13.51 9,410,750 -0.27(-1.92%)
Sep 11, 2014 13.74 13.84 13.70 13.78 4,221,087 -0.03(-0.21%)
Sep 10, 2014 13.82 13.84 13.65 13.81 3,435,762 +0.01(+0.05%)
Sep 09, 2014 13.88 13.88 13.71 13.80 5,973,355 -0.09(-0.62%)
Sep 08, 2014 13.92 14.04 13.85 13.89 3,823,682 -0.08(-0.56%)
Sep 05, 2014 14.02 14.05 13.86 13.96 6,189,770 -0.09(-0.66%)
Sep 04, 2014 14.05 14.21 13.99 14.06 10,950,073 +0.00(+0.00%)
Sep 03, 2014 14.07 14.20 14.02 14.06 9,257,497 +0.01(+0.05%)
Sep 02, 2014 14.00 14.07 13.94 14.05 6,027,346 +0.06(+0.41%)
Aug 29, 2014 14.19 13.99 13.99 13.99 4,625,817 -0.17(-1.21%)
Aug 28, 2014 14.24 14.27 14.14 14.17 3,973,938 -0.05(-0.38%)
Aug 27, 2014 14.15 14.23 14.03 14.22 4,667,331 +0.15(+1.06%)
Aug 26, 2014 14.17 14.20 14.04 14.07 18,573,130 -0.06(-0.40%)
Aug 25, 2014 14.24 14.24 14.08 14.13 5,470,839 -0.02(-0.15%)
Aug 22, 2014 14.21 14.22 14.06 14.15 4,852,585 -0.06(-0.40%)
Aug 21, 2014 14.23 14.24 14.17 14.21 6,579,763 -0.04(-0.25%)
Aug 20, 2014 14.17 14.26 14.17 14.24 7,323,378 +0.00(+0.00%)
Aug 19, 2014 14.33 14.38 14.20 14.24 2,889,025 -0.08(-0.55%)
Aug 18, 2014 14.24 14.34 14.24 14.32 3,675,269 +0.19(+1.31%)
Aug 15, 2014 14.19 14.31 14.06 14.13 5,265,294 -0.02(-0.15%)
Aug 14, 2014 14.16 14.20 14.08 14.16 3,118,255 +0.00(+0.00%)
Aug 13, 2014 13.94 14.20 13.93 14.16 8,890,084 +0.23(+1.64%)
Aug 12, 2014 13.92 13.94 13.82 13.93 3,974,756 +0.02(+0.15%)
Aug 11, 2014 13.83 14.01 13.83 13.91 3,171,230 +0.09(+0.67%)
Aug 08, 2014 13.50 13.75 13.50 13.81 7,979,788 +0.09(+0.62%)
Aug 07, 2014 13.93 14.03 13.71 13.73 5,715,675 -0.16(-1.18%)
Aug 06, 2014 13.97 13.98 13.85 13.89 6,426,269 -0.17(-1.22%)
Aug 05, 2014 14.08 14.15 13.98 14.06 6,210,324 -0.04(-0.30%)
Aug 04, 2014 13.93 14.13 13.87 14.11 6,348,099 +0.17(+1.23%)
Aug 01, 2014 14.30 14.49 13.88 13.93 6,045,280 -0.12(-0.86%)
Jul 31, 2014 14.25 14.27 14.03 14.06 8,449,205 -0.33(-2.28%)
Jul 30, 2014 14.65 14.68 14.35 14.38 10,719,297 -0.26(-1.80%)
Jul 29, 2014 14.44 14.72 14.39 14.65 20,877,154 +0.22(+1.53%)
Jul 28, 2014 14.38 14.50 14.18 14.43 13,832,035 +0.17(+1.20%)
Jul 25, 2014 14.17 14.35 14.17 14.26 9,763,992 -0.11(-0.79%)
Jul 24, 2014 14.53 14.53 14.15 14.37 17,011,476 +0.21(+1.51%)
Jul 23, 2014 14.18 14.18 14.05 14.16 11,906,073 +0.01(+0.10%)
Jul 22, 2014 14.08 14.16 14.00 14.14 9,102,196 +0.06(+0.40%)
Jul 21, 2014 13.89 14.11 13.83 14.08 11,445,241 +0.25(+1.80%)
Jul 18, 2014 13.76 13.86 13.58 13.83 11,942,203 +0.26(+1.94%)
Jul 17, 2014 13.67 13.75 13.53 13.57 10,599,841 -0.18(-1.30%)
Jul 16, 2014 13.81 13.90 13.72 13.75 6,679,268 +0.01(+0.05%)
Jul 15, 2014 13.72 13.82 13.68 13.74 15,262,689 -0.10(-0.72%)
Jul 14, 2014 13.73 13.87 13.44 13.84 11,784,330 +0.06(+0.47%)
Jul 11, 2014 13.63 13.83 13.61 13.78 8,957,769 +0.14(+0.99%)
Jul 10, 2014 13.55 13.66 13.45 13.64 12,826,992 -0.11(-0.78%)
Jul 09, 2014 13.60 13.76 13.44 13.75 13,538,816 +0.22(+1.63%)
Jul 08, 2014 13.78 13.80 13.44 13.53 10,952,899 -0.24(-1.71%)
Jul 07, 2014 13.83 13.84 13.73 13.76 6,747,131 -0.06(-0.46%)
Jul 03, 2014 13.93 13.83 13.83 13.83 6,498,030 +0.01(+0.05%)
Jul 02, 2014 13.89 13.91 13.81 13.82 4,974,506 -0.08(-0.56%)
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.