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 (%)
May 29, 2015 14.93 15.00 14.78 14.86 3,464,129 -0.07(-0.49%)
May 28, 2015 15.01 15.05 14.84 14.93 3,672,007 -0.08(-0.53%)
May 27, 2015 14.94 15.05 14.82 15.01 4,278,420 +0.07(+0.48%)
May 26, 2015 15.10 15.14 14.84 14.94 2,896,559 -0.20(-1.29%)
May 22, 2015 15.18 15.13 15.13 15.13 4,859,231 -0.07(-0.48%)
May 21, 2015 15.13 15.34 15.03 15.20 3,940,383 +0.08(+0.53%)
May 20, 2015 15.20 15.24 15.09 15.13 8,061,963 -0.03(-0.19%)
May 19, 2015 15.44 15.44 15.14 15.15 3,513,451 -0.22(-1.46%)
May 18, 2015 15.26 15.42 15.14 15.38 4,836,867 +0.13(+0.85%)
May 15, 2015 15.32 15.39 15.21 15.25 4,445,462 -0.04(-0.28%)
May 14, 2015 15.16 15.33 15.14 15.29 3,230,040 +0.25(+1.63%)
May 13, 2015 15.07 15.15 14.96 15.05 4,900,860 -0.04(-0.24%)
May 12, 2015 15.10 15.13 14.89 15.08 4,545,223 -0.13(-0.86%)
May 11, 2015 15.19 15.39 15.19 15.21 8,008,217 +0.01(+0.09%)
May 08, 2015 15.18 15.28 15.07 15.20 3,486,374 +0.22(+1.45%)
May 07, 2015 14.93 15.11 14.85 14.98 4,618,587 +0.02(+0.15%)
May 06, 2015 15.15 15.16 14.84 14.96 5,910,085 -0.11(-0.72%)
May 05, 2015 15.19 15.39 15.05 15.07 5,526,057 -0.17(-1.14%)
May 04, 2015 15.23 15.39 15.23 15.24 3,865,926 +0.04(+0.29%)
May 01, 2015 15.19 15.22 15.08 15.20 7,151,799 +0.12(+0.82%)
Apr 30, 2015 15.01 15.28 14.96 15.07 8,353,820 +0.07(+0.43%)
Apr 29, 2015 15.19 15.30 14.99 15.01 6,730,088 -0.22(-1.47%)
Apr 28, 2015 14.99 15.26 14.79 15.23 8,091,898 +0.19(+1.25%)
Apr 27, 2015 15.75 15.78 14.99 15.05 11,587,505 -0.72(-4.54%)
Apr 24, 2015 15.85 15.90 15.70 15.76 9,370,489 +0.46(+2.98%)
Apr 23, 2015 15.43 15.47 15.26 15.31 6,975,848 -0.13(-0.84%)
Apr 22, 2015 15.30 15.47 15.14 15.44 6,162,955 +0.14(+0.95%)
Apr 21, 2015 15.18 15.38 15.12 15.29 7,761,046 +0.20(+1.34%)
Apr 20, 2015 15.16 15.18 14.98 15.09 10,387,549 +0.02(+0.14%)
Apr 17, 2015 15.12 15.17 14.94 15.07 5,757,176 -0.17(-1.14%)
Apr 16, 2015 15.44 15.44 15.24 15.24 8,987,441 -0.20(-1.31%)
Apr 15, 2015 15.71 15.72 15.41 15.44 5,122,549 -0.22(-1.43%)
Apr 14, 2015 15.59 15.68 15.45 15.67 3,950,516 +0.04(+0.23%)
Apr 13, 2015 15.60 15.85 15.52 15.63 5,092,199 -0.14(-0.92%)
Apr 10, 2015 15.73 15.80 15.65 15.78 3,552,594 +0.04(+0.28%)
Apr 09, 2015 15.86 15.89 15.66 15.73 3,359,878 -0.13(-0.82%)
Apr 08, 2015 15.82 15.91 15.78 15.86 2,888,757 +0.10(+0.64%)
Apr 07, 2015 16.03 16.03 15.73 15.76 2,957,449 -0.25(-1.58%)
Apr 06, 2015 15.89 16.07 15.84 16.01 3,628,369 +0.01(+0.09%)
Apr 02, 2015 15.91 16.00 16.00 16.00 3,593,030 +0.12(+0.73%)
Apr 01, 2015 15.94 15.99 15.75 15.88 3,004,633 -0.12(-0.72%)
Mar 31, 2015 15.95 16.23 15.87 16.00 4,498,540 +0.01(+0.09%)
Mar 30, 2015 16.04 16.11 15.88 15.99 3,970,428 +0.03(+0.18%)
Mar 27, 2015 15.73 16.00 15.70 15.96 5,771,768 +0.22(+1.38%)
Mar 26, 2015 15.58 15.77 15.51 15.74 3,737,542 +0.07(+0.42%)
Mar 25, 2015 15.94 16.03 15.66 15.67 6,132,250 -0.27(-1.68%)
Mar 24, 2015 15.91 15.98 15.75 15.94 5,407,632 -0.01(-0.09%)
Mar 23, 2015 15.98 16.04 15.90 15.96 2,559,835 -0.02(-0.14%)
Mar 20, 2015 15.91 16.04 15.86 15.98 4,011,771 +0.13(+0.82%)
Mar 19, 2015 15.82 15.89 15.73 15.85 2,651,129 -0.01(-0.09%)
Mar 18, 2015 15.69 15.90 15.45 15.86 4,400,986 +0.17(+1.11%)
Mar 17, 2015 15.75 15.75 15.63 15.69 2,352,836 -0.16(-1.00%)
Mar 16, 2015 15.64 15.85 15.59 15.85 3,075,653 +0.27(+1.72%)
Mar 13, 2015 15.69 15.69 15.44 15.58 2,644,553 -0.12(-0.74%)
Mar 12, 2015 15.52 15.70 15.47 15.70 4,337,046 +0.27(+1.74%)
Mar 11, 2015 15.72 15.72 15.38 15.43 5,022,070 -0.25(-1.61%)
Mar 10, 2015 15.70 15.75 15.60 15.68 3,949,337 -0.12(-0.73%)
Mar 09, 2015 15.77 15.86 15.61 15.80 6,772,661 +0.06(+0.37%)
Mar 06, 2015 15.85 15.91 15.65 15.74 3,388,592 -0.19(-1.18%)
Mar 05, 2015 16.25 16.25 15.92 15.93 3,756,695 -0.27(-1.65%)
Mar 04, 2015 16.22 16.28 16.15 16.20 4,210,239 -0.04(-0.27%)
Mar 03, 2015 16.20 16.29 16.07 16.24 4,082,299 -0.04(-0.22%)
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.