$22.30 -0.19 (%) Interpublic Group of Companies Inc - NYSE

Feb. 26, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPG historical data

Date Open High Low Close Volume
2/25/201522.5022.6922.3022.492,664,020
2/24/201522.5122.5622.2322.472,813,380
2/23/201522.3622.5522.3022.511,908,525
2/20/201522.2422.4522.0422.436,327,375
2/19/201522.2622.4422.1522.312,029,106
2/18/201522.2622.4422.2122.262,631,339
2/17/201522.0822.4022.0822.356,378,099
2/13/201521.3422.1321.2222.106,845,058
2/12/201520.8321.2520.8121.162,774,800
2/11/201520.8320.8720.6320.802,879,668
2/10/201520.9020.9920.5520.844,098,129
2/9/201520.3220.8720.2920.822,237,765
2/6/201520.8520.9020.3920.462,694,935
2/5/201520.6120.8820.5020.862,702,393
2/4/201520.5820.7920.4620.582,572,325
2/3/201520.3420.6220.2320.613,282,824
2/2/201520.0020.2119.5220.203,056,112
1/30/201520.0820.2919.8919.943,667,177
1/29/201519.7620.2919.4820.284,020,761
1/28/201520.5020.5019.7419.754,485,391
1/27/201520.4220.6820.2520.363,407,934
1/26/201520.5220.8420.4420.752,179,857
1/23/201520.8720.9420.5020.592,478,303
1/22/201520.4120.9120.2320.864,350,441
1/21/201519.6920.2619.6320.233,255,656
1/20/201519.7519.8419.5019.793,208,614
1/16/201519.6219.8019.5819.774,188,033
1/15/201520.1220.2019.5219.664,896,128
1/14/201519.9820.1319.7920.082,567,278
1/13/201520.4220.6420.0020.263,308,716
1/12/201520.2820.3919.9820.181,796,504
1/9/201520.5820.5920.2420.294,732,190
1/8/201519.8420.5619.7920.555,012,732
1/7/201519.3019.6419.1019.643,536,014
1/6/201519.6319.8119.0019.149,900,234
1/5/201520.1720.1719.6119.673,078,777
1/2/201520.8520.8520.0620.252,627,092
12/31/201420.8221.1620.7320.774,605,318
12/30/201420.7621.0020.7620.792,103,601
12/29/201420.5820.8720.5820.834,829,126
12/26/201420.5920.7220.5420.66870,720
12/24/201420.5920.6120.4820.501,092,560
12/23/201420.2220.6320.2020.561,693,014
12/22/201420.1520.2720.0320.141,938,689
12/19/201419.9620.2219.9120.094,315,631
12/18/201419.8219.9119.6519.892,650,760
12/17/201419.3019.6019.2319.582,966,695
12/16/201419.3319.5819.1819.182,632,918
12/15/201419.6119.6619.1819.372,927,671
12/12/201419.9520.0219.5619.573,374,511
12/11/201420.2220.3920.0920.152,173,534
12/10/201420.4020.4720.1220.173,054,828
12/9/201420.1020.4420.0720.431,769,896
12/8/201420.5520.6220.1920.242,303,380
12/5/201420.5020.6820.4720.541,647,991
12/4/201420.4720.5620.3820.511,400,864
12/3/201420.4720.5920.4220.531,928,457
12/2/201420.3420.5820.2820.552,156,773
12/1/201420.2820.4020.1920.252,980,514
11/28/201420.3720.3720.1320.291,460,684
11/26/201420.1720.2920.1320.281,307,843
11/25/201420.2420.4320.2120.282,227,295
11/24/201420.2020.2920.1220.231,893,640
11/21/201420.1920.2219.9520.122,052,893
11/20/201419.8020.0719.7920.005,727,301
11/19/201419.8019.9219.7619.862,215,834
11/18/201419.6219.9519.6119.842,432,207
11/17/201419.4419.7219.3819.592,546,749
11/14/201419.4319.5419.4019.441,790,524
11/13/201419.5019.6519.3319.412,398,258
11/12/201419.2719.5019.2619.421,498,500
11/11/201419.3919.4519.3319.371,451,246
11/10/201419.2519.4219.2119.412,117,443
11/7/201419.3319.3919.1619.215,704,856
11/6/201419.2419.4019.1519.392,224,266
11/5/201419.2219.2819.1019.221,883,543
11/4/201419.2319.4319.0019.045,099,751
11/3/201419.4019.4019.1819.252,337,834
10/31/201419.4419.5719.1919.392,887,633
10/30/201418.8419.3818.7119.204,957,634
10/29/201418.9418.9818.7918.924,895,693
10/28/201418.7218.9618.7118.932,434,336
10/27/201418.6318.8018.5618.664,745,920
10/24/201418.6618.7318.5518.661,678,223
10/23/201418.5618.7018.3618.623,932,245
10/22/201418.1118.7518.0218.4512,182,812
10/21/201417.6518.0517.5917.906,636,490
10/20/201417.4617.5717.3917.492,521,081
10/17/201417.4517.6017.2817.474,896,417
10/16/201416.7517.4516.7517.328,388,976
10/15/201416.4217.1516.3717.037,616,155
10/14/201416.6216.9216.5916.725,837,955
10/13/201416.8416.9016.5016.518,920,522
10/10/201417.0417.3016.8016.856,585,440
10/9/201417.7217.7217.0317.074,014,697
10/8/201417.3117.7717.2417.763,810,133
10/7/201417.6417.7417.3317.334,325,963
10/6/201418.0918.1117.6117.796,108,084
10/3/201417.9518.1117.8818.064,365,311
10/2/201417.8717.9417.3917.805,564,289
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center