Skip to main content

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 (%)
Apr 28, 2017 18.35 18.39 17.91 17.94 6,977,509 -0.42(-2.28%)
Apr 27, 2017 18.53 18.53 18.14 18.35 7,632,853 -0.13(-0.70%)
Apr 26, 2017 18.64 18.73 18.45 18.48 6,111,540 -0.20(-1.06%)
Apr 25, 2017 18.81 18.88 18.63 18.68 7,086,968 -0.07(-0.37%)
Apr 24, 2017 18.90 18.97 18.61 18.75 10,889,636 +0.19(+1.03%)
Apr 21, 2017 18.26 18.98 18.17 18.56 14,744,952 -0.59(-3.10%)
Apr 20, 2017 19.18 19.28 19.10 19.15 10,580,392 +0.05(+0.28%)
Apr 19, 2017 19.06 19.15 18.98 19.10 6,119,597 +0.15(+0.80%)
Apr 18, 2017 18.91 19.01 18.72 18.95 9,616,811 -0.14(-0.72%)
Apr 17, 2017 18.76 19.09 18.70 19.09 7,492,632 +0.41(+2.20%)
Apr 13, 2017 18.65 18.83 18.63 18.67 5,676,530 +0.03(+0.16%)
Apr 12, 2017 18.57 18.78 18.44 18.64 6,943,680 +0.02(+0.08%)
Apr 11, 2017 18.42 18.66 18.33 18.63 5,211,852 +0.25(+1.37%)
Apr 10, 2017 18.48 18.56 18.35 18.38 4,666,660 -0.06(-0.33%)
Apr 07, 2017 18.51 18.55 18.42 18.44 3,086,568 -0.10(-0.53%)
Apr 06, 2017 18.55 18.58 18.35 18.54 5,037,924 -0.05(-0.29%)
Apr 05, 2017 18.72 18.90 18.59 18.59 5,116,691 -0.06(-0.33%)
Apr 04, 2017 18.56 18.68 18.49 18.65 4,868,927 +0.09(+0.49%)
Apr 03, 2017 18.69 18.72 18.37 18.56 5,263,085 -0.14(-0.73%)
Mar 31, 2017 18.66 18.81 18.61 18.70 3,172,444 -0.01(-0.04%)
Mar 30, 2017 18.64 18.77 18.57 18.70 4,898,387 +0.05(+0.24%)
Mar 29, 2017 18.56 18.67 18.53 18.66 3,046,539 +0.02(+0.08%)
Mar 28, 2017 18.30 18.74 18.25 18.64 6,338,225 +0.35(+1.91%)
Mar 27, 2017 18.29 18.39 18.17 18.29 3,814,150 -0.09(-0.50%)
Mar 24, 2017 18.48 18.55 18.28 18.39 3,797,648 -0.08(-0.45%)
Mar 23, 2017 18.51 18.67 18.44 18.47 4,648,055 -0.08(-0.41%)
Mar 22, 2017 18.35 18.56 18.30 18.55 4,223,051 +0.23(+1.25%)
Mar 21, 2017 18.54 18.58 18.23 18.32 4,364,139 -0.18(-0.95%)
Mar 20, 2017 18.69 18.72 18.35 18.49 5,379,829 -0.21(-1.14%)
Mar 17, 2017 18.74 18.77 18.60 18.70 7,830,703 -0.02(-0.12%)
Mar 16, 2017 18.65 18.80 18.64 18.73 4,028,863 +0.08(+0.45%)
Mar 15, 2017 18.51 18.72 18.43 18.64 3,493,224 +0.17(+0.91%)
Mar 14, 2017 18.44 18.59 18.44 18.48 2,490,313 +0.02(+0.08%)
Mar 13, 2017 18.46 18.56 18.39 18.46 3,324,654 +0.02(+0.12%)
Mar 10, 2017 18.52 18.56 18.38 18.44 3,040,159 +0.04(+0.21%)
Mar 09, 2017 18.48 18.58 18.28 18.40 3,893,896 -0.08(-0.45%)
Mar 08, 2017 18.42 18.52 18.37 18.48 4,619,942 +0.07(+0.37%)
Mar 07, 2017 18.42 18.59 18.35 18.42 6,040,020 -0.04(-0.21%)
Mar 06, 2017 18.29 18.48 18.17 18.45 9,426,516 +0.02(+0.12%)
Mar 03, 2017 18.42 18.53 18.20 18.43 4,905,979 -0.16(-0.86%)
Mar 02, 2017 18.67 18.86 18.58 18.59 5,071,913 +0.04(+0.21%)
Mar 01, 2017 18.51 18.71 18.45 18.55 8,045,456 +0.21(+1.16%)
Feb 28, 2017 18.64 18.65 18.33 18.34 6,569,531 -0.34(-1.83%)
Feb 27, 2017 18.64 18.72 18.42 18.68 4,145,657 +0.13(+0.70%)
Feb 24, 2017 18.49 18.63 18.36 18.55 5,294,340 +0.02(+0.12%)
Feb 23, 2017 18.65 18.69 18.39 18.53 5,760,076 -0.12(-0.65%)
Feb 22, 2017 18.52 18.70 18.35 18.65 3,898,230 +0.08(+0.41%)
Feb 21, 2017 18.52 18.68 18.51 18.58 3,841,128 +0.07(+0.37%)
Feb 17, 2017 18.51 18.51 18.51 0 +0.01(+0.04%)
Feb 16, 2017 18.69 18.75 18.49 18.50 3,802,637 -0.19(-1.01%)
Feb 15, 2017 18.48 18.73 18.45 18.69 4,723,044 +0.17(+0.94%)
Feb 14, 2017 18.70 18.76 18.48 18.52 7,975,624 -0.17(-0.93%)
Feb 13, 2017 18.42 18.77 18.33 18.69 9,556,033 +0.39(+2.11%)
Feb 10, 2017 19.13 19.13 18.02 18.30 11,983,746 +0.73(+4.12%)
Feb 09, 2017 17.44 17.67 17.43 17.58 5,520,493 +0.16(+0.91%)
Feb 08, 2017 17.35 17.52 17.31 17.42 6,940,661 +0.07(+0.39%)
Feb 07, 2017 17.75 17.75 17.28 17.35 8,511,684 -0.55(-3.08%)
Feb 06, 2017 17.75 17.99 17.75 17.90 4,642,067 +0.14(+0.77%)
Feb 03, 2017 17.74 17.88 17.63 17.77 3,990,212 +0.16(+0.90%)
Feb 02, 2017 17.59 17.80 17.50 17.61 5,032,679 +0.01(+0.04%)
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.