$23.34 +0.40 (%) Interpublic Group of Companies Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPG historical data

Date Open High Low Close Volume
4/29/201623.0523.0822.7422.944,304,174
4/28/201623.2223.4223.0023.053,117,779
4/27/201623.3623.4423.1223.364,046,734
4/26/201623.5023.7923.2823.434,097,541
4/25/201623.4323.5022.8723.448,502,184
4/22/201624.1824.2723.3223.437,695,071
4/21/201623.3023.5123.2123.434,616,824
4/20/201623.4123.5223.1923.275,163,981
4/19/201623.9023.9623.3623.415,551,368
4/18/201623.4723.8423.4023.813,868,720
4/15/201623.4523.5923.3723.583,091,740
4/14/201623.5323.7523.4123.448,347,456
4/13/201622.9023.4922.8423.467,437,973
4/12/201622.7622.9922.6422.792,891,012
4/11/201622.8922.9822.6922.702,038,551
4/8/201622.9423.0022.6922.752,116,492
4/7/201623.0223.0622.7222.763,943,940
4/6/201622.8223.2122.7623.195,514,431
4/5/201622.7422.9522.6222.784,228,376
4/4/201623.1623.2722.8722.903,704,294
4/1/201622.7923.0822.7023.074,294,612
3/31/201622.8823.1122.7822.955,536,223
3/30/201622.6022.9222.5522.884,737,351
3/29/201621.9522.5821.8022.535,547,546
3/28/201621.6822.0521.6521.994,605,995
3/24/201621.5721.6221.4421.525,081,900
3/23/201621.5321.7021.4221.643,575,455
3/22/201621.4821.6521.3221.532,435,391
3/21/201621.4321.5321.3421.501,765,558
3/18/201621.5821.7221.4421.463,829,830
3/17/201621.3821.6421.3321.532,532,260
3/16/201621.1621.4221.0721.382,524,022
3/15/201621.2121.2921.0521.203,086,776
3/14/201621.2221.4221.1921.342,828,648
3/11/201621.2121.3921.1621.283,900,716
3/10/201621.2921.3720.8221.024,228,047
3/9/201621.2421.3821.0621.172,378,623
3/8/201621.3221.3921.1021.112,332,633
3/7/201621.3221.5421.0921.385,145,186
3/4/201621.4921.6421.3221.483,831,313
3/3/201621.3921.4721.1521.443,862,926
3/2/201621.6021.6621.1321.344,071,383
3/1/201621.5221.7421.3721.656,881,052
2/29/201621.3821.7521.3321.394,497,145
2/26/201621.5921.7121.3121.365,004,659
2/25/201621.4921.6821.3021.584,945,261
2/24/201621.1321.4120.9321.372,979,413
2/23/201621.2021.5821.1221.385,369,286
2/22/201621.2721.3921.0421.234,798,597
2/19/201620.8221.1920.6721.143,679,439
2/18/201620.8921.0520.7020.874,498,975
2/17/201620.9021.1420.7920.884,156,049
2/16/201620.5620.8520.3220.709,078,578
2/12/201620.5520.6419.9320.406,865,660
2/11/201620.0820.5519.9720.366,584,076
2/10/201620.5120.8320.3620.425,289,853
2/9/201620.0420.6619.7920.507,335,359
2/8/201620.7820.7819.8320.307,741,344
2/5/201621.8021.9021.0021.085,951,720
2/4/201622.0322.2421.8021.914,555,294
2/3/201621.9822.1021.6922.045,842,983
2/2/201622.2022.2621.7221.815,776,358
2/1/201622.3122.6422.1422.476,467,449
1/29/201622.1222.5122.1222.444,522,777
1/28/201622.3122.3121.9122.003,446,351
1/27/201622.2522.6521.9622.063,778,073
1/26/201621.8622.3721.7922.355,344,484
1/25/201621.9822.1021.6821.733,460,848
1/22/201622.0022.2821.8622.145,325,755
1/21/201621.1021.9020.9621.657,485,275
1/20/201621.3521.5720.6421.106,815,015
1/19/201621.9922.0221.5721.694,442,838
1/15/201621.7722.0021.5121.725,506,971
1/14/201621.7622.3621.6522.317,386,618
1/13/201622.0522.1921.5621.687,092,204
1/12/201622.0822.2421.8022.054,077,283
1/11/201622.1722.2121.7321.933,686,369
1/8/201622.3122.4321.9922.054,176,843
1/7/201622.3822.7022.1022.163,355,663
1/6/201622.9623.1622.6822.875,143,550
1/5/201622.8923.3922.8723.266,266,235
1/4/201622.8922.8922.3522.825,941,437
12/31/201523.4723.5123.0423.283,023,113
12/30/201523.6123.8023.5123.551,385,512
12/29/201523.6623.7423.5023.651,424,279
12/28/201523.3823.5123.2423.501,962,861
12/24/201523.5923.6923.4723.55974,259
12/23/201523.4523.6423.3423.462,673,245
12/22/201523.0623.3822.8623.293,370,381
12/21/201522.8122.9422.7022.932,155,646
12/18/201522.6123.0322.4922.685,159,164
12/17/201522.8622.9222.4922.492,738,191
12/16/201522.6022.8822.4322.834,580,198
12/15/201522.6622.7922.3622.393,897,833
12/14/201522.4822.6622.2122.473,040,318
12/11/201522.9422.9522.2322.394,802,581
12/10/201523.2123.4623.1123.292,900,905
12/9/201523.3823.5923.0223.152,882,543
12/8/201523.3723.6723.2823.552,866,976
12/7/201523.4423.6623.4123.524,349,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center