Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 11.69 11.84 11.64 11.81 3,951,920 +0.02(+0.18%)
Sep 27, 2013 11.84 11.92 11.77 11.79 4,027,842 -0.09(-0.75%)
Sep 26, 2013 11.77 11.88 11.63 11.88 3,773,120 +0.12(+1.05%)
Sep 25, 2013 11.73 11.89 11.69 11.76 3,634,292 +0.01(+0.12%)
Sep 24, 2013 11.72 11.89 11.72 11.75 4,970,002 +0.01(+0.06%)
Sep 23, 2013 11.83 11.86 11.63 11.74 7,152,884 -0.14(-1.22%)
Sep 20, 2013 12.05 12.07 11.84 11.88 9,342,386 -0.16(-1.31%)
Sep 19, 2013 11.77 12.06 11.75 12.04 11,600,789 +0.34(+2.88%)
Sep 18, 2013 11.67 11.79 11.63 11.70 5,803,971 +0.07(+0.59%)
Sep 17, 2013 11.62 11.71 11.57 11.64 2,883,687 +0.01(+0.12%)
Sep 16, 2013 11.77 11.77 11.57 11.62 3,549,313 +0.03(+0.24%)
Sep 13, 2013 11.55 11.60 11.47 11.59 3,439,918 +0.09(+0.78%)
Sep 12, 2013 11.57 11.66 11.49 11.50 3,271,097 -0.09(-0.77%)
Sep 11, 2013 11.37 11.60 11.37 11.59 4,469,677 +0.21(+1.87%)
Sep 10, 2013 11.25 11.45 11.25 11.38 2,780,497 +0.17(+1.53%)
Sep 09, 2013 11.13 11.27 11.11 11.21 3,476,486 +0.10(+0.87%)
Sep 06, 2013 11.12 11.20 10.98 11.11 2,968,903 +0.01(+0.12%)
Sep 05, 2013 11.09 11.22 11.09 11.10 2,961,915 -0.02(-0.19%)
Sep 04, 2013 11.02 11.13 11.00 11.12 3,684,713 +0.09(+0.81%)
Sep 03, 2013 10.97 11.15 10.95 11.03 4,650,934 +0.22(+2.04%)
Aug 30, 2013 10.92 10.93 10.73 10.81 4,729,145 -0.12(-1.07%)
Aug 29, 2013 10.71 11.09 10.67 10.93 5,706,773 +0.22(+2.02%)
Aug 28, 2013 10.70 10.77 10.66 10.71 3,797,258 -0.01(-0.06%)
Aug 27, 2013 10.83 10.92 10.72 10.72 3,663,302 -0.24(-2.19%)
Aug 26, 2013 10.96 11.01 10.91 10.96 5,268,769 +0.00(+0.00%)
Aug 23, 2013 10.95 10.97 10.92 10.96 3,934,652 +0.01(+0.06%)
Aug 22, 2013 10.87 10.97 10.86 10.95 2,307,203 +0.08(+0.69%)
Aug 21, 2013 10.95 11.04 10.86 10.87 3,556,306 -0.10(-0.87%)
Aug 20, 2013 10.92 11.07 10.84 10.97 4,189,641 +0.12(+1.14%)
Aug 19, 2013 11.43 11.43 10.82 10.85 4,895,731 -0.05(-0.44%)
Aug 16, 2013 10.84 10.92 10.80 10.89 4,651,420 +0.06(+0.57%)
Aug 15, 2013 10.91 10.98 10.83 10.83 5,855,640 -0.16(-1.49%)
Aug 14, 2013 11.02 11.06 10.98 11.00 4,253,142 -0.02(-0.19%)
Aug 13, 2013 11.11 11.19 11.01 11.02 3,489,093 -0.10(-0.86%)
Aug 12, 2013 10.96 11.21 10.94 11.11 3,894,304 +0.08(+0.68%)
Aug 09, 2013 10.92 11.10 10.92 11.04 3,977,230 +0.08(+0.75%)
Aug 08, 2013 10.99 11.01 10.90 10.96 3,614,609 +0.03(+0.31%)
Aug 07, 2013 10.94 11.01 10.86 10.92 5,555,310 -0.03(-0.31%)
Aug 06, 2013 11.14 11.20 10.94 10.96 5,330,150 -0.22(-1.96%)
Aug 05, 2013 11.18 11.32 11.13 11.18 3,824,980 -0.05(-0.43%)
Aug 02, 2013 11.28 11.36 11.18 11.22 6,691,792 -0.07(-0.61%)
Aug 01, 2013 11.35 11.45 11.24 11.29 9,896,461 +0.03(+0.30%)
Jul 31, 2013 11.50 11.54 11.24 11.26 10,284,123 -0.22(-1.91%)
Jul 30, 2013 11.38 11.52 11.37 11.48 20,405,112 +0.11(+0.96%)
Jul 29, 2013 11.52 11.93 11.23 11.37 42,752,136 +0.51(+4.66%)
Jul 26, 2013 10.68 10.87 10.61 10.86 5,062,280 +0.14(+1.28%)
Jul 25, 2013 10.74 10.84 10.71 10.72 5,659,008 -0.06(-0.57%)
Jul 24, 2013 10.84 10.88 10.73 10.79 4,201,914 -0.01(-0.13%)
Jul 23, 2013 10.72 10.83 10.63 10.80 5,455,977 +0.10(+0.90%)
Jul 22, 2013 10.62 10.83 10.57 10.70 10,225,858 +0.04(+0.38%)
Jul 19, 2013 10.61 10.75 10.38 10.66 16,245,492 -0.14(-1.33%)
Jul 18, 2013 10.70 10.93 10.69 10.81 8,321,306 +0.12(+1.15%)
Jul 17, 2013 10.77 10.81 10.59 10.68 8,756,185 -0.02(-0.19%)
Jul 16, 2013 10.73 10.81 10.59 10.70 5,563,018 +0.01(+0.13%)
Jul 15, 2013 10.74 10.77 10.68 10.69 3,836,877 -0.06(-0.57%)
Jul 12, 2013 10.66 10.76 10.66 10.75 4,013,258 +0.08(+0.77%)
Jul 11, 2013 10.72 10.76 10.60 10.67 4,541,046 +0.12(+1.10%)
Jul 10, 2013 10.48 10.57 10.43 10.55 3,350,496 +0.04(+0.39%)
Jul 09, 2013 10.55 10.59 10.44 10.51 4,625,355 +0.08(+0.72%)
Jul 08, 2013 10.34 10.48 10.32 10.44 4,647,339 +0.14(+1.40%)
Jul 05, 2013 10.24 10.30 10.15 10.29 3,138,891 +0.12(+1.14%)
Jul 03, 2013 10.01 10.22 9.992 10.18 3,320,412 +0.12(+1.23%)
Jul 02, 2013 10.05 10.19 9.985 10.05 4,022,807 -0.01(-0.14%)
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.