Skip to main content

Interpublic GroupCompanies (NY: IPG )

29.40 -0.55 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 15.67 15.77 15.54 15.76 6,328,824 +0.09(+0.58%)
Sep 28, 2017 16.05 16.13 15.63 15.67 9,700,838 -0.45(-2.78%)
Sep 27, 2017 16.16 15.86 16.11 4,453,168 +0.17(+1.05%)
Sep 26, 2017 16.20 16.35 15.92 15.95 7,688,017 -0.21(-1.31%)
Sep 25, 2017 16.05 16.17 15.97 16.16 6,184,485 +0.03(+0.19%)
Sep 22, 2017 15.79 16.16 15.69 16.13 8,232,278 +0.33(+2.06%)
Sep 21, 2017 15.76 16.09 15.70 15.80 10,208,377 +0.05(+0.29%)
Sep 20, 2017 15.25 15.78 15.25 15.76 9,886,541 +0.56(+3.69%)
Sep 19, 2017 15.27 15.30 15.02 15.20 4,670,561 +0.01(+0.05%)
Sep 18, 2017 15.20 15.36 15.10 15.19 4,527,841 +0.02(+0.15%)
Sep 15, 2017 15.25 15.33 15.10 15.17 8,163,446 -0.14(-0.89%)
Sep 14, 2017 15.31 15.37 15.14 15.30 5,158,265 -0.02(-0.15%)
Sep 13, 2017 15.20 15.39 15.14 15.33 3,749,551 +0.13(+0.85%)
Sep 12, 2017 15.41 15.41 14.96 15.20 13,218,932 -0.20(-1.33%)
Sep 11, 2017 15.48 15.68 15.35 15.40 5,777,169 -0.05(-0.29%)
Sep 08, 2017 15.25 15.51 15.09 15.45 6,915,551 +0.20(+1.29%)
Sep 07, 2017 15.61 15.61 15.22 15.25 10,196,035 -0.33(-2.09%)
Sep 06, 2017 15.50 15.69 15.36 15.58 9,001,154 +0.26(+1.68%)
Sep 05, 2017 15.31 15.46 15.17 15.32 10,550,740 +0.02(+0.10%)
Sep 01, 2017 15.30 15.35 15.25 15.30 3,920,344 +0.04(+0.25%)
Aug 31, 2017 15.10 15.26 15.06 15.26 8,102,812 +0.26(+1.72%)
Aug 30, 2017 15.02 15.12 14.95 15.01 7,129,994 -0.01(-0.05%)
Aug 29, 2017 15.16 15.17 14.98 15.01 5,307,508 -0.21(-1.38%)
Aug 28, 2017 15.27 15.35 15.12 15.22 4,384,090 +0.05(+0.35%)
Aug 25, 2017 15.10 15.26 15.01 15.17 8,049,716 +0.16(+1.05%)
Aug 24, 2017 14.78 15.13 14.75 15.01 15,322,594 +0.31(+2.09%)
Aug 23, 2017 15.10 15.18 14.70 14.71 16,792,172 -0.99(-6.32%)
Aug 22, 2017 15.53 15.74 15.42 15.70 6,443,565 +0.23(+1.51%)
Aug 21, 2017 15.43 15.56 15.30 15.47 4,130,615 +0.06(+0.39%)
Aug 18, 2017 15.45 15.60 15.40 15.41 3,141,518 -0.11(-0.68%)
Aug 17, 2017 15.81 15.82 15.50 15.51 3,568,769 -0.31(-1.95%)
Aug 16, 2017 15.80 15.90 15.74 15.82 3,499,714 +0.06(+0.38%)
Aug 15, 2017 15.89 15.96 15.71 15.76 7,570,001 -0.13(-0.80%)
Aug 14, 2017 15.89 16.05 15.75 15.89 4,874,397 +0.36(+2.32%)
Aug 11, 2017 15.58 15.73 15.51 15.53 6,042,687 -0.08(-0.53%)
Aug 10, 2017 15.81 15.87 15.59 15.61 6,034,471 -0.27(-1.70%)
Aug 09, 2017 15.79 15.95 15.72 15.88 5,102,787 -0.01(-0.05%)
Aug 08, 2017 16.13 16.19 15.86 15.89 7,616,249 -0.30(-1.86%)
Aug 07, 2017 15.97 16.22 15.92 16.19 4,942,011 +0.18(+1.13%)
Aug 04, 2017 16.38 16.45 15.93 16.01 7,603,424 -0.39(-2.38%)
Aug 03, 2017 16.30 16.54 16.27 16.40 7,167,577 +0.10(+0.60%)
Aug 02, 2017 16.31 16.31 16.11 16.30 4,679,927 -0.03(-0.18%)
Aug 01, 2017 16.23 16.39 16.23 16.33 5,739,311 +0.10(+0.60%)
Jul 31, 2017 16.26 16.31 16.05 16.23 6,476,877 +0.00(+0.00%)
Jul 28, 2017 16.07 16.37 16.04 16.23 10,201,746 +0.20(+1.22%)
Jul 27, 2017 15.86 16.05 15.73 16.04 22,021,800 -0.07(-0.42%)
Jul 26, 2017 16.46 16.65 15.98 16.10 16,992,068 -0.54(-3.25%)
Jul 25, 2017 17.64 17.64 16.22 16.64 35,886,836 -2.56(-13.34%)
Jul 24, 2017 19.19 19.30 19.06 19.21 4,364,405 +0.05(+0.23%)
Jul 21, 2017 19.06 19.20 19.06 19.16 2,873,783 +0.05(+0.28%)
Jul 20, 2017 18.48 19.21 18.48 19.11 5,577,905 +0.46(+2.46%)
Jul 19, 2017 18.82 18.88 18.61 18.65 4,262,673 -0.05(-0.28%)
Jul 18, 2017 18.67 18.78 18.55 18.70 3,398,223 +0.01(+0.04%)
Jul 17, 2017 18.56 18.79 18.56 18.70 2,999,286 +0.15(+0.81%)
Jul 14, 2017 18.48 18.60 18.42 18.54 2,621,639 +0.09(+0.49%)
Jul 13, 2017 18.41 18.54 18.37 18.45 2,900,290 +0.04(+0.24%)
Jul 12, 2017 18.57 18.73 18.36 18.41 3,932,149 -0.04(-0.24%)
Jul 11, 2017 18.65 18.68 18.29 18.45 4,642,543 -0.19(-1.01%)
Jul 10, 2017 18.59 18.73 18.56 18.64 2,741,503 +0.05(+0.28%)
Jul 07, 2017 18.65 18.65 18.36 18.59 4,453,727 -0.06(-0.32%)
Jul 06, 2017 18.81 19.06 18.64 18.65 5,866,039 -0.21(-1.12%)
Jul 05, 2017 18.84 18.91 18.71 18.86 3,586,793 +0.01(+0.08%)
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.