$22.35 +0.26 (%) Interpublic Group of Companies Inc - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/19/201623.8023.9523.7023.853,370,851
7/18/201623.7624.1023.7423.853,312,040
7/15/201624.0124.0123.5623.794,566,822
7/14/201624.0624.0623.5623.855,258,814
7/13/201624.2824.3424.0924.163,644,233
7/12/201624.0524.1623.8524.094,794,137
7/11/201623.9224.1223.8324.013,645,006
7/8/201623.4323.7623.3323.732,952,577
7/7/201623.1423.4723.1223.293,791,613
7/6/201622.8223.1122.7023.092,835,593
7/5/201623.1023.1622.8022.972,045,060
7/1/201623.1623.3423.0523.193,505,066
6/30/201623.1623.2122.9823.105,255,017
6/29/201622.5023.0422.4522.993,760,701
6/28/201622.4222.4522.1822.455,964,581
6/27/201623.3623.3622.2022.268,990,674
6/24/201623.7923.8623.3323.558,096,526
6/23/201624.7824.8224.4524.604,390,231
6/22/201624.2224.5824.1724.536,484,613
6/21/201624.0624.2123.8924.184,437,940
6/20/201623.8624.1123.7324.063,433,895
6/17/201623.7523.7723.4823.552,836,616
6/16/201623.5823.7823.3823.762,921,103
6/15/201623.6023.7223.5223.643,020,180
6/14/201623.6823.7723.4623.603,080,107
6/13/201623.8824.1223.7123.712,958,865
6/10/201624.0324.2923.9124.023,677,049
6/9/201624.1424.3224.0724.193,911,661
6/8/201624.0024.3123.8924.245,060,903
6/7/201623.7024.0823.5723.966,584,710
6/6/201623.5123.7323.3923.723,913,751
6/3/201623.9023.9423.4523.514,079,846
6/2/201623.7724.0123.7423.973,301,310
6/1/201623.7923.8723.6023.822,872,754
5/31/201623.7223.9523.5923.904,312,762
5/27/201623.4623.7223.4123.713,796,640
5/26/201623.5423.5923.4723.492,756,111
5/25/201623.7823.8423.4223.545,520,703
5/24/201623.4523.7623.4523.683,900,211
5/23/201623.6523.7723.3623.383,487,373
5/20/201623.7023.8423.5823.642,485,849
5/19/201623.4023.6323.2223.605,750,239
5/18/201623.5723.6423.3223.486,049,973
5/17/201623.8123.9223.5723.633,701,524
5/16/201623.7723.9523.7323.833,411,450
5/13/201623.8424.0223.7823.805,822,774
5/12/201623.8023.8723.5923.864,014,921
5/11/201623.6823.8723.6323.755,266,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center