Indicators

Interpublic GroupCompanies (NY: IPG )

31.47 +0.31 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.