$17.90 0.00 (%) Interpublic Group of Companies Inc - NYSE

Oct. 21, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center