Indicators

Interpublic GroupCompanies (NY: IPG )

31.20 +0.23 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.94	15.01	14.79	14.87	3,462,161	-0.07(-0.49%)
May 28, 2015	15.02	15.05	14.85	14.94	3,669,921	-0.08(-0.53%)
May 27, 2015	14.95	15.05	14.83	15.02	4,275,989	+0.07(+0.48%)
May 26, 2015	15.10	15.15	14.85	14.95	2,894,913	-0.20(-1.29%)
May 22, 2015	15.19	15.14	15.14	15.14	4,856,470	-0.07(-0.48%)
May 21, 2015	15.13	15.35	15.04	15.21	3,938,144	+0.08(+0.53%)
May 20, 2015	15.21	15.25	15.10	15.13	8,057,383	-0.03(-0.19%)
May 19, 2015	15.45	15.45	15.15	15.16	3,511,455	-0.22(-1.46%)
May 18, 2015	15.26	15.43	15.15	15.39	4,834,119	+0.13(+0.85%)
May 15, 2015	15.33	15.39	15.22	15.26	4,442,936	-0.04(-0.28%)
May 14, 2015	15.17	15.34	15.15	15.30	3,228,205	+0.25(+1.63%)
May 13, 2015	15.08	15.16	14.97	15.05	4,898,075	-0.04(-0.24%)
May 12, 2015	15.11	15.14	14.90	15.09	4,542,641	-0.13(-0.86%)
May 11, 2015	15.20	15.40	15.20	15.22	8,003,667	+0.01(+0.10%)
May 08, 2015	15.18	15.29	15.08	15.21	3,484,393	+0.22(+1.45%)
May 07, 2015	14.94	15.12	14.86	14.99	4,615,962	+0.02(+0.14%)
May 06, 2015	15.16	15.17	14.85	14.97	5,906,727	-0.11(-0.72%)
May 05, 2015	15.20	15.40	15.06	15.08	5,522,917	-0.17(-1.14%)
May 04, 2015	15.24	15.40	15.24	15.25	3,863,730	+0.04(+0.29%)

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.