$21.22 +0.03 (%) Interpublic Group of Companies Inc - NYSE

Jul. 30, 2015 | 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
7/30/201521.1321.2720.8721.222,487,673
7/29/201521.0521.2321.0121.192,917,684
7/28/201520.7621.1120.5921.084,426,443
7/27/201520.7120.8220.5920.624,365,397
7/24/201520.8821.1220.7220.803,458,932
7/23/201520.9621.1620.6920.774,374,649
7/22/201519.7820.9019.7820.879,377,688
7/21/201520.0620.0119.6319.804,130,821
7/20/201520.0620.1219.8919.992,707,438
7/17/201520.1220.1419.8820.123,907,739
7/16/201519.8920.1219.7520.113,376,936
7/15/201519.9220.0019.7219.782,273,404
7/14/201519.8220.0019.8219.912,398,785
7/13/201519.7819.9119.7019.882,465,140
7/10/201519.5519.7019.4919.652,543,082
7/9/201519.2919.5119.2619.295,112,955
7/8/201519.1919.2418.9719.004,345,924
7/7/201519.1419.3718.8319.344,683,880
7/6/201519.0719.1718.9819.075,387,853
7/2/201519.3519.4719.1419.273,725,811
7/1/201519.4219.5119.2619.402,652,908
6/30/201519.2419.3319.0819.278,261,841
6/29/201519.5219.7319.0919.104,138,915
6/26/201519.8219.8519.6119.703,524,397
6/25/201519.7519.9519.6619.794,209,595
6/24/201519.8819.9719.6319.644,664,641
6/23/201520.2120.2619.9219.933,147,574
6/22/201520.2020.3020.1120.211,504,909
6/19/201520.1820.2620.0620.112,511,779
6/18/201520.0920.3420.0620.232,771,453
6/17/201520.1420.2320.0120.042,133,034
6/16/201519.9420.1019.9420.102,046,524
6/15/201519.8019.9619.7219.893,938,814
6/12/201520.0320.1619.9119.982,693,605
6/11/201520.1920.2419.9920.152,790,034
6/10/201519.9320.1919.8620.171,725,145
6/9/201519.9720.0119.6319.872,862,458
6/8/201520.1820.2419.9619.961,842,286
6/5/201520.1620.2919.9620.192,676,090
6/4/201520.4920.6020.1820.212,088,177
6/3/201520.5420.7020.3920.631,102,909
6/2/201520.3720.6520.3320.521,590,996
6/1/201520.4520.5320.2220.431,654,155
5/29/201520.5220.6220.3120.422,520,414
5/28/201520.7520.8020.5220.642,656,128
5/27/201520.6620.8020.4920.753,094,773
5/26/201520.8720.9320.5220.652,095,211
5/22/201520.9921.0720.8220.923,514,926
5/21/201520.9121.2120.7821.022,850,256
5/20/201521.0221.0720.8620.915,831,580
5/19/201521.3421.3520.9320.952,541,437
5/18/201521.0921.3220.9321.263,498,723
5/15/201521.1821.2721.0321.083,215,602
5/14/201520.9621.2020.9321.142,336,433
5/13/201520.8420.9520.6820.803,545,012
5/12/201520.8820.9220.5920.853,287,764
5/11/201521.0021.2821.0021.035,792,703
5/8/201520.9821.1320.8421.012,521,851
5/7/201520.6420.8920.5320.713,340,831
5/6/201520.9420.9620.5220.684,275,030
5/5/201521.0021.2820.8120.833,997,245
5/4/201521.0621.2821.0621.072,796,398
5/1/201521.0021.0420.8521.015,173,217
4/30/201520.7521.1320.6820.846,042,693
4/29/201521.0021.1620.7220.754,868,175
4/28/201520.7221.1020.4521.065,853,233
4/27/201521.7821.8220.7220.808,381,762
4/24/201521.9121.9821.7121.796,778,095
4/23/201521.3321.3921.0921.165,046,044
4/22/201521.1521.3820.9321.344,457,942
4/21/201520.9921.2620.9021.145,613,913
4/20/201520.9620.9820.7120.867,513,780
4/17/201520.9020.9720.6620.834,164,424
4/16/201521.3521.3521.0721.076,501,019
4/15/201521.7221.7321.3021.353,705,370
4/14/201521.5521.6821.3721.662,857,586
4/13/201521.5721.9121.4521.613,683,416
4/10/201521.7421.8421.6321.812,569,751
4/9/201521.9321.9721.6521.752,430,351
4/8/201521.8722.0021.8121.932,089,568
4/7/201522.1622.1621.7521.792,139,256
4/6/201521.9722.2221.9022.142,624,562
4/2/201521.9922.2421.9422.122,599,038
4/1/201522.0422.1121.7721.962,173,386
3/31/201522.0522.4421.9422.123,253,996
3/30/201522.1822.2721.9622.102,871,989
3/27/201521.7422.1221.7122.064,174,979
3/26/201521.5421.8021.4421.762,703,532
3/25/201522.0422.1621.6521.674,435,732
3/24/201522.0022.0921.7822.043,911,583
3/23/201522.0922.1821.9922.061,851,644
3/20/201521.9922.1821.9322.092,901,894
3/19/201521.8721.9721.7421.911,917,681
3/18/201521.6921.9821.3621.933,183,431
3/17/201521.7821.8421.6121.691,701,912
3/16/201521.6221.9121.5521.912,224,758
3/13/201521.6921.6921.3521.541,912,924
3/12/201521.4621.7021.3921.703,137,180
3/11/201521.7321.7321.2621.333,632,689
3/10/201521.7121.7721.5621.682,856,733
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!