$21.08 -0.83 (%) Interpublic Group of Companies Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPG historical data

Date Open High Low Close Volume
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
12/4/201523.0323.5923.0223.444,092,165
12/3/201523.1723.2722.7922.953,566,673
12/2/201523.2823.3023.0123.051,985,848
12/1/201523.1423.4023.0423.344,012,858
11/30/201523.2223.3122.9223.002,844,230
11/27/201523.0523.2022.9023.151,044,040
11/25/201523.0023.2622.9523.162,309,043
11/24/201523.1523.1622.8422.974,218,467
11/23/201523.3723.4223.1823.351,570,451
11/20/201523.4423.5723.3023.352,651,760
11/19/201523.1123.4323.0823.302,628,052
11/18/201522.7523.1422.7023.122,480,828
11/17/201522.8322.8922.6222.672,447,000
11/16/201522.4422.8722.3822.812,672,064
11/13/201522.8622.9522.3922.454,682,276
11/12/201522.8123.1022.7322.872,721,578
11/11/201523.1523.2022.9723.042,558,461
11/10/201522.6223.0822.6223.032,603,464
11/9/201522.7622.8922.5022.672,855,663
11/6/201522.7122.8322.5022.823,055,793
11/5/201523.0023.0622.7622.763,612,170
11/4/201523.3123.4322.9623.003,604,141
11/3/201523.4123.4823.0423.284,913,148
11/2/201522.9123.6322.8823.474,194,042
10/30/201522.7723.0022.6422.933,597,812
10/29/201522.6322.8722.5522.763,740,074
10/28/201522.6022.7122.4122.713,858,499
10/27/201522.5422.6022.3222.482,657,671
10/26/201522.4122.7022.3922.623,629,728
10/23/201522.3822.4422.0922.404,263,285
10/22/201521.9622.2421.8722.185,624,599
10/21/201521.7522.3121.6021.727,652,653
10/20/201521.4121.6821.3021.393,965,337
10/19/201521.1421.4121.0321.403,421,854
10/16/201521.3721.4621.0521.193,212,682
10/15/201520.9921.3220.8321.244,980,685
10/14/201520.9421.0120.7720.852,305,096
10/13/201520.8321.1220.7920.963,954,201
10/12/201521.0621.0920.9120.963,341,673
10/9/201520.9321.0520.6721.043,440,863
10/8/201520.1620.9220.1520.896,173,556
10/7/201520.1520.3220.0620.265,066,943
10/6/201520.0220.4220.0020.063,170,911
10/5/201519.7320.1119.7020.035,039,772
10/2/201518.8919.6418.8419.643,932,912
10/1/201519.1119.2318.8119.194,556,634
9/30/201518.9519.1518.8919.133,946,306
9/29/201518.9118.9118.5418.743,165,459
9/28/201519.2119.2818.7518.842,636,286
9/25/201519.5719.6019.1919.303,527,757
9/24/201519.5319.5319.2319.475,527,055
9/23/201519.6819.7719.5619.622,752,813
9/22/201519.7519.9119.6219.705,858,448
9/21/201520.2520.3320.0520.123,145,994
9/18/201520.1920.5020.0720.135,480,418
9/17/201520.3020.7220.2520.484,464,969
9/16/201519.9020.3219.9020.283,744,167
9/15/201519.8319.9319.6419.863,044,526
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center