Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.63 -0.14 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.09 17.11 16.86 17.01 5,804,471 -0.08(-0.48%)
Apr 28, 2016 17.22 17.37 17.06 17.09 4,204,537 -0.23(-1.33%)
Apr 27, 2016 17.32 17.38 17.14 17.32 5,457,296 -0.05(-0.30%)
Apr 26, 2016 17.43 17.64 17.26 17.37 5,525,813 -0.01(-0.04%)
Apr 25, 2016 17.37 17.42 16.96 17.38 11,465,774 +0.01(+0.04%)
Apr 22, 2016 17.93 18.00 17.30 17.37 10,377,327 +0.00(+0.00%)
Apr 21, 2016 17.28 17.43 17.21 17.37 6,226,101 +0.12(+0.69%)
Apr 20, 2016 17.36 17.44 17.20 17.26 6,963,980 -0.10(-0.60%)
Apr 19, 2016 17.72 17.77 17.32 17.36 7,486,397 -0.30(-1.68%)
Apr 18, 2016 17.40 17.68 17.35 17.66 5,217,232 +0.17(+0.98%)
Apr 15, 2016 17.39 17.49 17.33 17.49 4,169,422 +0.10(+0.60%)
Apr 14, 2016 17.45 17.61 17.36 17.38 11,257,113 -0.01(-0.09%)
Apr 13, 2016 16.98 17.42 16.94 17.40 10,030,613 +0.50(+2.94%)
Apr 12, 2016 16.88 17.05 16.79 16.90 3,898,726 +0.07(+0.40%)
Apr 11, 2016 16.97 17.04 16.83 16.83 2,749,124 -0.04(-0.22%)
Apr 08, 2016 17.01 17.06 16.83 16.87 2,854,233 -0.01(-0.04%)
Apr 07, 2016 17.07 17.10 16.85 16.88 5,318,671 -0.32(-1.85%)
Apr 06, 2016 16.92 17.21 16.88 17.20 7,436,585 +0.30(+1.80%)
Apr 05, 2016 16.86 17.02 16.77 16.89 5,702,253 -0.09(-0.52%)
Apr 04, 2016 17.17 17.26 16.96 16.98 4,995,492 -0.13(-0.74%)
Apr 01, 2016 16.90 17.11 16.83 17.11 5,791,576 +0.09(+0.52%)
Mar 31, 2016 16.97 17.14 16.89 17.02 7,465,973 +0.05(+0.31%)
Mar 30, 2016 16.76 17.00 16.72 16.97 6,388,640 +0.26(+1.55%)
Mar 29, 2016 16.28 16.74 16.17 16.71 7,481,243 +0.40(+2.46%)
Mar 28, 2016 16.08 16.35 16.05 16.31 6,211,498 +0.35(+2.18%)
Mar 24, 2016 15.99 15.96 15.96 15.96 6,853,288 -0.09(-0.55%)
Mar 23, 2016 15.97 16.09 15.88 16.05 4,821,744 +0.08(+0.51%)
Mar 22, 2016 15.93 16.05 15.81 15.97 3,284,290 +0.02(+0.14%)
Mar 21, 2016 15.89 15.97 15.82 15.94 2,380,975 +0.03(+0.19%)
Mar 18, 2016 16.00 16.11 15.90 15.91 5,164,786 -0.05(-0.33%)
Mar 17, 2016 15.85 16.05 15.82 15.97 3,414,925 +0.11(+0.70%)
Mar 16, 2016 15.69 15.88 15.62 15.85 3,403,815 +0.13(+0.85%)
Mar 15, 2016 15.73 15.79 15.61 15.72 4,162,727 -0.10(-0.66%)
Mar 14, 2016 15.74 15.88 15.71 15.82 3,814,624 +0.04(+0.28%)
Mar 11, 2016 15.73 15.86 15.69 15.78 5,260,381 +0.19(+1.24%)
Mar 10, 2016 15.79 15.85 15.44 15.59 5,701,809 -0.11(-0.71%)
Mar 09, 2016 15.75 15.85 15.62 15.70 3,207,735 +0.04(+0.28%)
Mar 08, 2016 15.81 15.86 15.65 15.65 3,145,714 -0.20(-1.26%)
Mar 07, 2016 15.81 15.97 15.64 15.85 6,938,633 -0.07(-0.47%)
Mar 04, 2016 15.94 16.05 15.86 15.93 5,166,786 +0.03(+0.19%)
Mar 03, 2016 15.86 15.92 15.68 15.90 5,209,418 +0.07(+0.47%)
Mar 02, 2016 16.02 16.06 15.67 15.82 5,490,537 -0.23(-1.43%)
Mar 01, 2016 15.96 16.12 15.84 16.05 9,279,567 +0.19(+1.22%)
Feb 29, 2016 15.85 16.12 15.82 15.86 6,064,382 +0.02(+0.14%)
Feb 26, 2016 16.01 16.10 15.80 15.84 6,749,123 -0.05(-0.33%)
Feb 25, 2016 15.82 15.96 15.68 15.89 6,715,701 +0.15(+0.98%)
Feb 24, 2016 15.56 15.76 15.41 15.74 4,046,065 -0.01(-0.05%)
Feb 23, 2016 15.61 15.89 15.55 15.74 7,291,531 +0.11(+0.71%)
Feb 22, 2016 15.57 15.75 15.49 15.63 6,516,531 +0.07(+0.43%)
Feb 19, 2016 15.33 15.60 15.22 15.57 4,996,706 +0.20(+1.29%)
Feb 18, 2016 15.38 15.50 15.24 15.37 6,109,642 -0.01(-0.05%)
Feb 17, 2016 15.39 15.57 15.31 15.38 5,643,946 +0.13(+0.87%)
Feb 16, 2016 15.14 15.35 14.96 15.24 9,754,946 +0.22(+1.47%)
Feb 12, 2016 15.13 15.02 15.02 15.02 9,323,672 +0.03(+0.20%)
Feb 11, 2016 14.79 15.13 14.71 14.99 8,941,225 -0.04(-0.29%)
Feb 10, 2016 15.10 15.34 14.99 15.04 7,183,660 -0.06(-0.39%)
Feb 09, 2016 14.76 15.21 14.57 15.10 9,961,473 +0.15(+0.98%)
Feb 08, 2016 15.30 15.30 14.60 14.95 10,512,803 -0.57(-3.70%)
Feb 05, 2016 16.05 16.13 15.46 15.52 8,082,480 -0.61(-3.79%)
Feb 04, 2016 16.22 16.38 16.05 16.13 6,186,123 -0.10(-0.59%)
Feb 03, 2016 16.19 16.27 15.97 16.23 7,934,815 +0.17(+1.05%)
Feb 02, 2016 16.35 16.39 15.99 16.06 7,844,337 -0.49(-2.94%)
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.