$23.91 +0.28 (%) Interpublic Group of Companies Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/201623.6223.9723.6023.912,985,443
12/7/201623.1823.5522.9123.455,937,582
12/6/201624.1424.3522.8023.2715,430,358
12/5/201624.1224.1723.9324.004,212,498
12/2/201624.1224.3423.9823.983,036,903
12/1/201624.0224.2123.9924.124,159,755
11/30/201624.2824.3924.0724.072,990,404
11/29/201624.3824.5424.2924.342,976,237
11/28/201624.4824.7324.3924.552,595,665
11/25/201624.3124.6724.2924.591,275,914
11/23/201624.2224.4024.1924.373,516,568
11/22/201623.9524.3923.9024.315,010,378
11/21/201623.6223.9723.5723.935,637,389
11/18/201624.0224.0623.5823.615,666,132
11/17/201623.2524.2323.1724.148,085,274
11/16/201623.0223.2622.9623.184,770,397
11/15/201622.2723.0722.2523.036,375,762
11/14/201622.1322.3722.0722.164,615,347
11/11/201621.8422.0921.6722.073,478,075
11/10/201621.9922.1721.7421.873,650,237
11/9/201622.2022.3721.6721.927,022,242
11/8/201622.2522.7022.1622.583,324,152
11/7/201622.4122.4822.1522.255,275,872
11/4/201621.9222.2621.8122.054,579,931
11/3/201622.1122.2221.7321.835,314,428
11/2/201622.1622.3621.9822.064,627,646
11/1/201622.4722.4722.0522.173,857,215
10/31/201622.3822.4522.2322.393,954,198
10/28/201622.0922.5022.0922.304,539,447
10/27/201622.4522.4721.9822.042,927,193
10/26/201622.5322.7822.3422.375,618,380
10/25/201622.8823.0022.6722.694,984,638
10/24/201622.5322.9222.5122.887,617,307
10/21/201622.0722.4021.8422.3810,379,428
10/20/201622.5522.6022.2022.526,399,804
10/19/201622.5722.7522.4222.606,218,885
10/18/201622.7522.7822.3722.574,736,854
10/17/201622.6222.7622.5122.563,734,931
10/14/201622.5922.7422.5322.663,336,584
10/13/201622.4622.6022.3322.492,637,115
10/12/201622.5722.7922.4522.633,191,850
10/11/201622.6622.7722.3122.524,890,330
10/10/201622.7122.9622.6622.682,844,507
10/7/201622.5022.8222.2522.597,731,064
10/6/201622.0622.3121.9422.213,376,584
10/5/201622.2422.3622.0422.112,560,561
10/4/201622.4122.5522.1322.202,903,960
10/3/201622.3122.5022.2422.382,877,973
9/30/201622.2322.4322.1922.353,911,028
9/29/201622.3822.4622.0822.093,890,066
9/28/201622.2522.4422.0222.433,641,836
9/27/201621.9422.2321.8022.214,333,769
9/26/201621.9822.1021.8921.943,984,244
9/23/201622.4822.6221.9622.185,626,095
9/22/201622.6122.6522.4022.505,095,969
9/21/201622.6222.7422.3522.493,891,017
9/20/201622.7622.7622.3622.492,729,267
9/19/201622.5622.7822.5422.622,347,156
9/16/201622.6022.6222.3622.543,354,026
9/15/201622.2822.7522.2822.672,624,172
9/14/201622.4622.6022.1722.233,239,684
9/13/201622.7322.8022.3522.465,519,796
9/12/201622.2223.0122.1322.936,601,515
9/9/201622.8123.0322.3422.386,215,759
9/8/201623.1223.1222.8823.013,274,714
9/7/201622.6723.2022.5223.165,688,147
9/6/201623.0123.0122.6222.743,622,704
9/2/201623.1323.2322.8123.013,317,351
9/1/201623.1723.3422.8922.972,558,839
8/31/201623.1423.2623.0323.143,451,390
8/30/201622.8423.2522.8023.183,900,651
8/29/201622.8023.0222.7722.891,583,653
8/26/201622.8322.9922.6122.731,935,767
8/25/201623.0023.1622.7322.783,249,498
8/24/201623.2923.3222.8423.023,127,959
8/23/201623.2523.3223.1023.202,196,963
8/22/201623.0923.2223.0123.161,846,376
8/19/201623.0323.2222.9323.162,030,565
8/18/201623.0723.2722.9923.073,067,512
8/17/201623.2923.3323.0023.093,487,059
8/16/201623.3223.3723.1523.252,965,171
8/15/201623.2723.6123.2723.443,878,539
8/12/201622.9923.2622.9523.203,242,969
8/11/201622.8523.1022.8523.032,449,673
8/10/201622.6822.8622.6122.751,921,516
8/9/201622.8022.8722.6322.643,392,864
8/8/201623.0423.1722.7122.803,291,096
8/5/201622.8723.2522.8323.113,245,594
8/4/201622.5822.8622.4922.783,826,612
8/3/201622.5622.7022.4422.604,176,574
8/2/201623.1323.1322.4922.605,246,232
8/1/201623.1123.1922.8923.084,149,132
7/29/201622.9823.1022.7823.063,650,426
7/28/201623.0623.2022.9023.053,648,862
7/27/201623.4123.4122.9823.094,453,355
7/26/201623.0523.3122.9923.295,152,042
7/25/201623.1623.2322.9123.053,697,824
7/22/201622.8223.3922.7423.138,509,209
7/21/201622.6323.4522.3422.8121,539,995
7/20/201623.8824.3123.7424.234,527,926
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center