Interpublic Group of Companies Inc $19.77

down -0.17


28/8/2014 04:02 PM  |  : IPG  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPG historical data

Date Open High Low Close Volume
8/28/201419.8719.9119.7319.772,847,415
8/27/201419.8419.9519.6819.943,328,313
8/26/201419.8719.9119.6919.7313,244,654
8/25/201419.9719.9719.7419.813,901,301
8/22/201419.9319.9719.7119.843,460,419
8/21/201419.9619.9919.8719.924,692,084
8/20/201419.8720.0019.8619.975,222,362
8/19/201420.1020.1619.9119.972,060,188
8/18/201419.9720.1119.9720.082,620,865
8/15/201419.9020.0719.6919.823,754,725
8/14/201419.8519.9119.7519.852,223,654
8/13/201419.5519.9119.5319.856,339,593
8/12/201419.5219.5519.3819.532,834,432
8/11/201419.4019.6419.4019.502,261,431
8/8/201418.9319.3818.9319.375,690,454
8/7/201419.5419.6719.2319.254,075,896
8/6/201419.5919.6119.4219.484,582,626
8/5/201419.7419.8419.6119.724,428,934
8/4/201419.5419.8219.4519.784,543,208
8/1/201420.0520.3219.4619.544,310,940
7/31/201419.9820.0119.6719.716,028,122
7/30/201420.5420.5920.1320.177,644,020
7/29/201420.2520.6420.1820.5414,887,673
7/28/201420.1620.3319.8820.239,863,740
7/25/201419.8720.1219.8719.996,962,784
7/24/201420.3720.3719.8420.1512,131,026
7/23/201419.8919.8919.7019.858,515,752
7/22/201419.7419.8519.6319.836,494,834
7/21/201419.4819.7919.4019.758,847,371
7/18/201419.3019.4419.0519.408,516,085
7/17/201419.1719.2818.9819.037,560,535
7/16/201419.3719.4919.2419.284,763,042
7/15/201419.2419.3819.1919.2710,883,951
7/14/201419.2619.4518.8419.418,416,057
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
Trading Center