Interpublic Group of Companies, Inc. (The) Historical Stock Prices

IPG 
$16.93
*  
0.05
 negative 
0.29%
Get IPG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  17  17.10  16.89  16.93 3,299,852
04/17/2014 17 17.1 16.89 16.93 3,303,133
04/16/2014 16.45 17 16.4 16.98 4,802,681
04/15/2014 16.39 16.51 16.14 16.3 5,141,779
04/14/2014 16.37 16.44 16.22 16.33 3,094,412
04/11/2014 16.39 16.43 16.2 16.28 5,482,583
04/10/2014 16.72 16.86 16.44 16.48 4,138,205
04/09/2014 16.58 16.85 16.53 16.74 3,452,849
04/08/2014 16.5 16.76 16.46 16.49 5,142,444
04/07/2014 16.87 16.9 16.38 16.49 4,430,646
04/04/2014 17.17 17.21 16.89 16.92 5,471,698
04/03/2014 17.3 17.435 17.07 17.09 3,981,865
04/02/2014 17.3 17.33 17.21 17.23 5,078,324
04/01/2014 17.23 17.34 17.065 17.3 5,755,698
03/31/2014 17.17 17.2 17 17.14 4,146,411
03/28/2014 16.8 17.27 16.78 17.04 3,668,295
03/27/2014 16.61 16.78 16.56 16.76 3,984,939
03/26/2014 16.99 17.04 16.61 16.62 3,368,423
03/25/2014 17.06 17.16 16.9 16.93 2,436,206
03/24/2014 17.02 17.16 16.86 16.96 4,218,256
03/21/2014 17.21 17.27 16.99 17.01 5,353,076
03/20/2014 17.06 17.29 17.01 17.15 3,095,205
03/19/2014 17.31 17.38 16.97 17.11 2,690,270
03/18/2014 17.15 17.37 16.99 17.34 2,713,673
03/17/2014 17.17 17.3 17.05 17.12 3,806,118
03/14/2014 17.35 17.42 17.045 17.1 3,072,365
03/13/2014 17.51 17.57 17.305 17.39 5,290,764
03/12/2014 17.43 18 17.28 17.46 3,058,592
03/11/2014 17.46 17.6 17.31 17.49 2,962,482
03/10/2014 17.7 17.76 17.38 17.46 6,234,464
03/07/2014 17.64 17.775 17.53 17.75 2,958,524
03/06/2014 17.37 17.65 17.35 17.59 4,671,638
03/05/2014 17.38 17.43 17.2 17.32 3,566,549
03/04/2014 17.45 17.51 17.32 17.33 3,017,120
03/03/2014 17.5 17.5 17.05 17.22 4,167,291
02/28/2014 17.5 17.83 17.5 17.72 4,856,246
02/27/2014 17.06 17.49 16.98 17.49 5,977,242
02/26/2014 17.19 17.23 17.04 17.11 3,657,127
02/25/2014 17.14 17.2 16.98 17.19 4,005,881
02/24/2014 16.89 17.29 16.85 17.17 3,741,594
02/21/2014 17.05 17.08 16.83 16.84 2,709,695
02/20/2014 16.77 17.045 16.72 17.02 3,963,329
02/19/2014 16.43 16.95 16.4 16.7 5,617,113
02/18/2014 16.54 16.56 16.29 16.42 7,921,637
02/14/2014 17 17.05 16.365 16.48 9,610,278
02/13/2014 16.89 17.14 16.82 17.13 3,569,270
02/12/2014 16.55 16.97 16.53 16.96 3,212,573
02/11/2014 16.69 16.72 16.485 16.55 5,358,267
02/10/2014 16.56 16.73 16.4 16.6 3,746,787
02/07/2014 16.74 16.81 16.51 16.6 3,572,059
02/06/2014 16.36 16.7 16.32 16.7 5,406,498
02/05/2014 16.28 16.37 16.12 16.27 4,887,924
02/04/2014 16.08 16.53 16.08 16.37 5,824,935
02/03/2014 16.34 16.41 15.9 16.05 5,977,846
01/31/2014 16.29 16.49 16.21 16.32 3,920,851
01/30/2014 16.6 16.7 16.49 16.57 2,757,035
01/29/2014 16.63 16.675 16.425 16.44 3,526,169
01/28/2014 16.56 16.79 16.55 16.78 3,355,416
01/27/2014 16.77 16.82 16.32 16.47 5,045,927
01/24/2014 17.05 17.08 16.67 16.79 4,291,008
01/23/2014 17.42 17.42 17.18 17.21 2,734,302
01/22/2014 17.53 17.6 17.4101 17.56 2,548,446
01/21/2014 17.56 17.73 17.445 17.53 2,716,272
01/17/2014 17.55 17.615 17.41 17.46 1,582,929
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?