$20.92 -0.10 (%) Interpublic Group of Companies Inc - NYSE

May. 22, 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
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
3/9/201521.8021.9221.5821.844,898,970
3/6/201521.9122.0021.6321.762,451,121
3/5/201522.4722.4722.0122.022,717,386
3/4/201522.4222.5022.3322.393,045,455
3/3/201522.3922.5222.2122.452,952,910
3/2/201522.2722.6622.2722.504,242,729
2/27/201522.5022.6022.2722.303,916,602
2/26/201522.4022.5022.2822.462,143,456
2/25/201522.5022.6922.3022.492,664,020
2/24/201522.5122.5622.2322.472,813,380
2/23/201522.3622.5522.3022.511,908,525
2/20/201522.2422.4522.0422.436,327,375
2/19/201522.2622.4422.1522.312,029,106
2/18/201522.2622.4422.2122.262,631,339
2/17/201522.0822.4022.0822.356,378,099
2/13/201521.3422.1321.2222.106,845,058
2/12/201520.8321.2520.8121.162,774,800
2/11/201520.8320.8720.6320.802,879,668
2/10/201520.9020.9920.5520.844,098,129
2/9/201520.3220.8720.2920.822,237,765
2/6/201520.8520.9020.3920.462,694,935
2/5/201520.6120.8820.5020.862,702,393
2/4/201520.5820.7920.4620.582,572,325
2/3/201520.3420.6220.2320.613,282,824
2/2/201520.0020.2119.5220.203,056,112
1/30/201520.0820.2919.8919.943,667,177
1/29/201519.7620.2919.4820.284,020,761
1/28/201520.5020.5019.7419.754,485,391
1/27/201520.4220.6820.2520.363,407,934
1/26/201520.5220.8420.4420.752,179,857
1/23/201520.8720.9420.5020.592,478,303
1/22/201520.4120.9120.2320.864,350,441
1/21/201519.6920.2619.6320.233,255,656
1/20/201519.7519.8419.5019.793,208,614
1/16/201519.6219.8019.5819.774,188,033
1/15/201520.1220.2019.5219.664,896,128
1/14/201519.9820.1319.7920.082,567,278
1/13/201520.4220.6420.0020.263,308,716
1/12/201520.2820.3919.9820.181,796,504
1/9/201520.5820.5920.2420.294,732,190
1/8/201519.8420.5619.7920.555,012,732
1/7/201519.3019.6419.1019.643,536,014
1/6/201519.6319.8119.0019.149,900,234
1/5/201520.1720.1719.6119.673,078,777
1/2/201520.8520.8520.0620.252,627,092
12/31/201420.8221.1620.7320.774,605,318
12/30/201420.7621.0020.7620.792,103,601
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center