INTERPUBLIC GROUP OF COS $14.55

down -0.16


21/5/2013 04:21 PM  |  NYSE : IPG  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

IPG historical data

Date Open High Low Close Volume
5/21/2013 14.70 14.79 14.53 14.55 41020
5/20/2013 14.78 14.84 14.68 14.71 21826
5/17/2013 14.73 14.80 14.59 14.78 37272
5/16/2013 14.89 14.98 14.64 14.70 27044
5/15/2013 14.90 14.93 14.78 14.90 45285
5/14/2013 14.89 14.99 14.83 14.94 29972
5/13/2013 14.86 14.91 14.74 14.86 28877
5/10/2013 14.76 14.90 14.74 14.88 41868
5/9/2013 14.49 14.76 14.46 14.75 46824
5/8/2013 14.43 14.54 14.39 14.49 47618
5/7/2013 14.18 14.47 14.17 14.47 50105
5/6/2013 14.03 14.16 13.97 14.12 22413
5/3/2013 14.00 14.14 13.99 14.05 30097
5/2/2013 13.63 14.00 13.58 13.94 53808
5/1/2013 13.75 13.82 13.57 13.58 35170
4/30/2013 13.75 13.84 13.60 13.84 37800
4/29/2013 13.93 13.99 13.76 13.76 38964
4/26/2013 14.19 14.20 13.91 13.97 54925
4/25/2013 14.03 14.35 13.93 14.19 78234
4/24/2013 13.88 14.07 13.88 13.99 78308
4/23/2013 13.63 14.01 13.60 13.89 90071
4/22/2013 13.45 13.64 13.41 13.56 68600
4/19/2013 13.40 13.59 13.15 13.47 107874
4/18/2013 13.13 13.30 12.85 12.92 58980
4/17/2013 13.10 13.13 12.94 13.05 48476
4/16/2013 13.07 13.24 12.97 13.20 77565
4/15/2013 13.58 13.60 12.88 12.97 79416
4/12/2013 13.55 13.70 13.47 13.65 26969
4/11/2013 13.66 13.70 13.51 13.64 36298
4/10/2013 13.38 13.65 13.35 13.65 49105
4/9/2013 13.34 13.40 13.22 13.33 42697
4/8/2013 13.16 13.41 13.08 13.35 48316
4/5/2013 12.88 13.19 12.83 13.18 50696
4/4/2013 12.95 13.06 12.92 13.01 67926
4/3/2013 13.04 13.10 12.87 12.93 39127
4/2/2013 12.99 13.15 12.91 13.00 68313
4/1/2013 13.03 13.03 12.76 12.91 47540
3/28/2013 13.01 13.14 12.98 13.03 65226
3/27/2013 12.97 13.10 12.85 13.04 55721
3/26/2013 13.03 13.07 12.78 13.07 62780
3/25/2013 13.10 13.14 12.83 12.98 56589
3/22/2013 12.99 13.06 12.91 13.04 48896
3/21/2013 13.01 13.11 12.87 12.95 47104
3/20/2013 13.03 13.14 13.01 13.09 55254
3/19/2013 13.19 13.20 12.84 12.95 65286
3/18/2013 13.11 13.27 13.01 13.12 40045
3/15/2013 13.40 13.46 13.23 13.31 80788
3/14/2013 13.41 13.43 13.23 13.38 33689
3/13/2013 13.08 13.48 13.05 13.38 71820
3/12/2013 13.08 13.10 12.97 13.03 39340
3/11/2013 13.06 13.13 12.98 13.09 30157
3/8/2013 13.05 13.12 12.88 13.10 47761
3/7/2013 12.75 13.04 12.74 13.01 49648
3/6/2013 12.97 12.98 12.72 12.84 28884
3/5/2013 12.89 13.03 12.85 12.94 35805
3/4/2013 12.72 12.84 12.65 12.83 25877
3/1/2013 12.70 12.82 12.61 12.79 61119
2/28/2013 12.70 12.89 12.66 12.78 81775
2/27/2013 12.45 12.72 12.44 12.70 62768
2/26/2013 12.39 12.49 12.20 12.42 62719
2/25/2013 12.68 12.74 12.33 12.34 52864
2/22/2013 12.27 12.75 12.00 12.58 127433
2/21/2013 12.44 12.51 12.13 12.25 63526
2/20/2013 12.57 12.62 12.46 12.48 61866
2/19/2013 12.55 12.65 12.49 12.58 35767
2/15/2013 12.45 12.68 12.44 12.57 38149
2/14/2013 12.35 12.51 12.35 12.49 31835
2/13/2013 12.31 12.46 12.26 12.40 52014
2/12/2013 12.19 12.55 12.16 12.24 86741
2/11/2013 12.16 12.21 12.13 12.15 26512
2/8/2013 12.13 12.20 12.10 12.16 56958
2/7/2013 12.19 12.22 11.91 12.08 44309
2/6/2013 12.10 12.25 12.10 12.22 38443
2/5/2013 12.10 12.18 12.06 12.16 29727
2/4/2013 12.16 12.23 12.03 12.03 36372
2/1/2013 12.19 12.25 12.16 12.25 38250
1/31/2013 12.03 12.19 11.99 12.11 35496
1/30/2013 12.08 12.17 12.03 12.04 75757
1/29/2013 12.14 12.18 12.06 12.12 47129
1/28/2013 12.15 12.19 12.07 12.13 26407
1/25/2013 12.23 12.25 12.13 12.17 31815
1/24/2013 12.02 12.20 12.00 12.16 48135
1/23/2013 11.83 12.02 11.79 12.01 49614
1/22/2013 11.91 11.96 11.78 11.86 54482
1/18/2013 11.99 12.04 11.88 11.94 46792
1/17/2013 11.77 12.00 11.68 11.94 46859
1/16/2013 11.70 11.74 11.54 11.68 33183
1/15/2013 11.66 11.86 11.66 11.74 37759
1/14/2013 11.68 11.74 11.60 11.74 29643
1/11/2013 11.54 11.71 11.48 11.68 52387
1/10/2013 11.69 11.77 11.62 11.74 27281
1/9/2013 11.65 11.70 11.56 11.63 37592
1/8/2013 11.75 11.76 11.54 11.61 57885
1/7/2013 11.68 11.88 11.61 11.77 58652
1/4/2013 11.85 11.85 11.59 11.76 52111
1/3/2013 11.79 11.98 11.67 11.86 115532
1/2/2013 11.27 11.63 11.26 11.63 133037
12/31/2012 10.74 11.05 10.74 11.02 48155
12/28/2012 10.76 10.92 10.72 10.78 28176
12/27/2012 10.92 10.94 10.66 10.83 49673
Marketplace
Trading Center