$20.09 +0.20 (%) Interpublic Group of Companies Inc - NYSE

Dec. 19, 2014 | 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
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
10/1/201418.2718.2817.8517.903,749,439
9/30/201418.3918.4518.2518.324,868,445
9/29/201418.2918.5117.9618.396,443,966
9/26/201418.1718.4818.0918.423,969,692
9/25/201418.1518.2117.9518.145,531,888
9/24/201418.1618.3017.8918.246,807,940
9/23/201418.2218.3418.1018.155,658,778
9/22/201418.7518.7818.1918.217,928,037
9/19/201418.8418.8718.6818.813,733,357
9/18/201418.6218.8018.6118.742,148,170
9/17/201418.6818.8518.5518.603,534,242
9/16/201418.7218.7418.5918.665,855,992
9/15/201418.9018.9618.7618.804,757,187
9/12/201419.2719.2718.7718.866,743,010
9/11/201419.1819.3119.1219.233,024,502
9/10/201419.2919.3119.0519.272,461,800
9/9/201419.3719.3719.1319.264,280,041
9/8/201419.4319.5919.3319.382,739,753
9/5/201419.5719.6119.3519.494,435,107
9/4/201419.6119.8319.5319.627,845,969
9/3/201419.6319.8219.5719.626,633,201
9/2/201419.5419.6419.4619.614,318,727
8/29/201419.8019.8019.5119.533,314,545
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center