Interpublic Group of Companies Inc $19.32

up +0.19


11/7/2014 04:00 PM  |  NYSE : IPG  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPG historical data

Date Open High Low Close Volume
7/11/201419.1119.4019.0919.326,387,860
7/10/201419.0019.1618.8619.139,160,907
7/9/201419.0719.2918.8419.2810,024,734
7/8/201419.3319.3518.8518.978,340,884
7/7/201419.4019.4119.2519.304,811,436
7/3/201419.5319.5519.3619.394,633,756
7/2/201419.4819.5019.3619.383,547,362
7/1/201419.5519.6119.4019.497,120,162
6/30/201419.5419.6219.3819.517,349,524
6/27/201419.4719.5919.3719.536,110,032
6/26/201419.4419.5119.2819.404,678,288
6/25/201419.3519.5319.2219.466,479,344
6/24/201419.4919.5019.2719.356,758,242
6/23/201419.7019.7319.4719.555,589,108
6/20/201419.5019.6619.5019.664,988,161
6/19/201419.5119.6919.2319.506,120,472
6/18/201419.5919.6319.4719.546,040,346
6/17/201419.5419.6819.4819.623,752,356
6/16/201419.6019.6219.3919.555,552,072
6/13/201419.5619.6519.4819.567,534,527
6/12/201419.6519.7219.4919.567,310,576
6/11/201419.6219.7619.5519.696,355,491
6/10/201419.6419.7819.5719.588,219,193
6/9/201419.5319.7119.3719.6310,509,177
6/6/201419.5819.6019.4719.5010,945,619
6/5/201419.4019.6119.3619.583,828,131
6/4/201419.3019.3919.2819.326,632,289
6/3/201419.1419.3519.1119.327,330,020
6/2/201419.1319.2719.1019.246,134,574
5/30/201419.0619.2118.9219.127,972,122
5/29/201419.0319.5018.9619.1112,741,489
5/28/201418.8019.0218.7018.9315,395,698
5/27/201418.7418.9118.6318.8211,672,241
5/23/201418.5018.6218.4318.563,758,155
5/22/201418.2818.5518.1418.559,316,498
5/21/201417.9018.3617.9018.248,645,960
5/20/201417.8117.9917.7717.9311,029,075
5/19/201417.7717.9017.7217.823,138,741
5/16/201417.5717.8417.4717.804,582,571
5/15/201417.7117.7317.3817.564,358,039
5/14/201417.8918.0417.7417.746,369,252
5/13/201417.9318.0017.8617.942,662,151
5/12/201417.8817.9717.7417.914,588,409
5/9/201417.7017.9817.6217.8417,436,424
5/8/201417.4617.7817.3817.453,692,743
5/7/201417.5717.6617.2717.498,770,169
5/6/201417.4017.6017.4017.485,633,695
5/5/201417.3117.4617.2017.422,557,203
5/2/201417.3717.6117.3417.407,738,446
5/1/201417.4617.5617.3317.343,557,133
4/30/201417.1317.5116.9517.4213,654,279
4/29/201416.9517.2116.8917.149,045,827
4/28/201417.1317.2916.7016.906,934,867
4/25/201417.2417.3217.0817.203,856,784
4/24/201417.5317.5416.9817.306,374,675
4/23/201417.4317.5717.3517.433,736,767
4/22/201417.5217.9317.3017.3611,310,861
4/21/201416.9417.0116.8316.874,406,498
4/17/201417.0017.1016.8916.933,303,133
4/16/201416.4517.0016.4016.984,802,681
4/15/201416.3916.5116.1416.305,141,779
4/14/201416.3716.4416.2216.333,094,412
4/11/201416.3916.4316.2016.285,482,583
4/10/201416.7216.8616.4416.484,138,205
4/9/201416.5816.8516.5316.743,452,849
4/8/201416.5016.7616.4616.495,142,444
4/7/201416.8716.9016.3816.494,431,046
4/4/201417.1717.2116.8916.925,471,698
4/3/201417.3017.4417.0717.093,985,265
4/2/201417.3017.3317.2117.235,078,324
4/1/201417.2317.3417.0717.305,755,698
3/31/201417.1717.2017.0017.144,146,411
3/28/201416.8017.2716.7817.043,668,295
3/27/201416.6116.7816.5616.764,001,960
3/26/201416.9917.0416.6116.623,368,423
3/25/201417.0617.1616.9016.932,436,206
3/24/201417.0217.1616.8616.964,218,256
3/21/201417.2117.2716.9917.015,353,076
3/20/201417.0617.2917.0117.153,095,205
3/19/201417.3117.3816.9717.112,690,270
3/18/201417.1517.3716.9917.342,713,673
3/17/201417.1717.3017.0517.123,806,118
3/14/201417.3517.4217.0517.103,072,365
3/13/201417.5117.5717.3117.395,290,764
3/12/201417.4318.0017.2817.463,058,592
3/11/201417.4617.6017.3117.492,962,482
3/10/201417.7017.7617.3817.466,234,464
3/7/201417.6417.7817.5317.752,958,524
3/6/201417.3717.6517.3517.594,671,638
3/5/201417.3817.4317.2017.323,566,549
3/4/201417.4517.5117.3217.333,017,120
3/3/201417.5017.5017.0517.224,167,291
2/28/201417.5017.8317.5017.724,856,246
2/27/201417.0617.4916.9817.495,977,242
2/26/201417.1917.2317.0417.113,657,127
2/25/201417.1417.2016.9817.194,006,681
2/24/201416.8917.2916.8517.173,741,594
2/21/201417.0517.0816.8316.842,709,695
2/20/201416.7717.0516.7217.023,963,329
2/19/201416.4316.9516.4016.705,617,113
Trading Center