Skip to main content

Interpublic GroupCompanies (NY: IPG )

32.73 -0.04 (-0.12%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.84 17.84 17.59 17.80 4,116,008 -0.01(-0.04%)
May 30, 2018 17.84 17.85 17.68 17.80 3,859,399 -0.02(-0.13%)
May 29, 2018 17.99 18.10 17.70 17.83 4,161,108 -0.30(-1.65%)
May 25, 2018 18.13 18.13 18.13 0 -0.09(-0.52%)
May 24, 2018 18.23 18.39 18.16 18.22 3,005,035 -0.03(-0.17%)
May 23, 2018 18.50 18.52 18.08 18.25 5,650,975 -0.46(-2.48%)
May 22, 2018 18.81 18.90 18.71 18.72 2,621,289 -0.02(-0.13%)
May 21, 2018 18.83 18.89 18.73 18.74 4,027,218 +0.02(+0.13%)
May 18, 2018 18.85 18.99 18.66 18.72 5,224,018 -0.13(-0.67%)
May 17, 2018 18.95 19.05 18.78 18.84 3,629,956 -0.09(-0.46%)
May 16, 2018 19.10 19.23 18.88 18.93 3,772,932 -0.13(-0.66%)
May 15, 2018 18.99 19.09 18.87 19.06 3,083,883 -0.02(-0.08%)
May 14, 2018 19.10 19.14 18.94 19.07 2,783,690 -0.03(-0.16%)
May 11, 2018 19.09 19.27 18.97 19.10 4,032,897 +0.04(+0.21%)
May 10, 2018 18.73 19.09 18.66 19.06 5,875,907 +0.39(+2.07%)
May 09, 2018 18.54 18.75 18.42 18.68 4,509,558 +0.19(+1.02%)
May 08, 2018 18.47 18.73 18.43 18.49 4,682,708 -0.06(-0.30%)
May 07, 2018 18.66 18.69 18.39 18.54 3,389,871 -0.09(-0.47%)
May 04, 2018 18.19 18.73 18.11 18.63 4,754,769 +0.39(+2.16%)
May 03, 2018 18.06 18.28 17.89 18.24 3,339,339 +0.18(+1.00%)
May 02, 2018 18.42 18.44 18.02 18.06 5,973,695 -0.39(-2.09%)
May 01, 2018 18.45 18.51 18.10 18.44 5,947,368 -0.13(-0.72%)
Apr 30, 2018 18.95 19.09 18.58 18.58 7,105,261 -0.24(-1.26%)
Apr 27, 2018 19.97 20.29 18.81 18.81 10,573,073 -0.47(-2.45%)
Apr 26, 2018 19.19 19.43 19.00 19.28 8,050,138 +0.11(+0.57%)
Apr 25, 2018 18.97 19.26 18.86 19.17 3,735,661 +0.17(+0.87%)
Apr 24, 2018 19.15 19.22 18.91 19.01 6,570,237 +0.02(+0.12%)
Apr 23, 2018 18.93 19.10 18.82 18.99 5,094,280 +0.09(+0.50%)
Apr 20, 2018 19.38 19.42 18.76 18.89 8,515,941 -0.52(-2.68%)
Apr 19, 2018 19.16 19.72 19.16 19.41 8,674,394 +0.43(+2.28%)
Apr 18, 2018 19.18 19.27 18.97 18.98 5,230,155 -0.20(-1.03%)
Apr 17, 2018 19.06 19.52 19.00 19.17 8,422,649 +0.37(+1.97%)
Apr 16, 2018 18.51 18.94 18.28 18.80 9,842,433 +0.43(+2.36%)
Apr 13, 2018 18.43 18.49 18.29 18.37 5,101,581 +0.02(+0.13%)
Apr 12, 2018 18.39 18.55 18.24 18.35 3,845,986 +0.06(+0.30%)
Apr 11, 2018 18.54 18.62 18.29 18.29 3,949,468 -0.36(-1.94%)
Apr 10, 2018 18.58 18.82 18.49 18.65 6,758,169 +0.35(+1.94%)
Apr 09, 2018 18.40 18.57 18.28 18.30 3,703,134 +0.07(+0.39%)
Apr 06, 2018 18.17 18.48 18.02 18.23 4,413,114 -0.11(-0.60%)
Apr 05, 2018 18.31 18.43 18.08 18.34 4,076,209 +0.13(+0.69%)
Apr 04, 2018 17.67 18.23 17.66 18.21 5,597,876 +0.33(+1.85%)
Apr 03, 2018 17.88 17.96 17.71 17.88 4,579,045 +0.03(+0.18%)
Apr 02, 2018 18.14 18.28 17.65 17.85 5,672,174 -0.28(-1.56%)
Mar 29, 2018 18.13 18.13 18.13 0 +0.14(+0.79%)
Mar 28, 2018 18.02 18.36 17.97 17.99 6,380,089 +0.08(+0.44%)
Mar 27, 2018 18.02 18.19 17.84 17.91 4,994,393 +0.02(+0.09%)
Mar 26, 2018 17.62 17.95 17.45 17.90 5,320,749 +0.55(+3.18%)
Mar 23, 2018 17.50 17.67 17.34 17.35 6,236,838 -0.16(-0.90%)
Mar 22, 2018 17.86 17.99 17.48 17.50 7,487,149 -0.54(-2.97%)
Mar 21, 2018 18.03 18.17 17.87 18.04 4,588,396 +0.02(+0.13%)
Mar 20, 2018 18.49 18.67 17.98 18.02 7,006,234 -0.42(-2.26%)
Mar 19, 2018 18.50 18.67 18.28 18.43 6,678,175 -0.13(-0.72%)
Mar 16, 2018 18.61 18.80 18.53 18.57 20,278,588 +0.02(+0.09%)
Mar 15, 2018 18.50 18.58 18.35 18.55 5,002,372 +0.09(+0.51%)
Mar 14, 2018 18.60 18.62 18.40 18.46 5,796,487 +0.00(+0.00%)
Mar 13, 2018 18.73 18.76 18.41 18.46 7,573,507 -0.23(-1.22%)
Mar 12, 2018 18.86 18.91 18.58 18.69 7,150,332 -0.16(-0.84%)
Mar 09, 2018 18.65 18.85 18.42 18.84 5,347,186 +0.22(+1.18%)
Mar 08, 2018 18.54 18.68 18.11 18.62 6,715,354 +0.15(+0.81%)
Mar 07, 2018 18.25 18.47 4,384,084 -0.17(-0.89%)
Mar 06, 2018 18.65 18.78 18.30 18.64 6,742,575 +0.06(+0.34%)
Mar 05, 2018 18.47 18.74 18.43 18.58 7,815,487 +0.01(+0.04%)
Mar 02, 2018 18.05 18.63 17.98 18.57 8,624,421 +0.45(+2.48%)
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.