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

IPG 
$19.14
*  
0.25
1.32%
Get IPG Alerts
*Delayed - data as of Sep. 3, 2015 14:25 ET  -  Find a broker to begin trading IPG now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IPG Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:25  18.92  19.265  18.83  19.14 2,377,347
09/02/2015 18.5 18.9 18.41 18.89 4,242,273
09/01/2015 18.44 18.645 18.16 18.27 4,114,463
08/31/2015 19.15 19.19 18.86 18.88 2,616,393
08/28/2015 19.17 19.27 19.01 19.18 3,179,724
08/27/2015 19.28 19.41 18.88 19.24 5,731,075
08/26/2015 18.93 19.13 18.43 19.1 4,675,040
08/25/2015 19.35 19.35 18.46 18.49 5,059,401
08/24/2015 18.63 19.21 18.42 18.74 6,702,063
08/21/2015 20 20.08 19.6 19.61 3,109,007
08/20/2015 20.7 20.7 20.23 20.24 2,352,641
08/19/2015 20.92 21.12 20.7 20.96 2,156,611
08/18/2015 21.2 21.25 20.92 21.01 1,465,598
08/17/2015 21.1 21.28 20.96 21.22 1,656,613
08/14/2015 21.1 21.16 20.85 21.15 2,284,505
08/13/2015 21.32 21.35 21.07 21.08 2,460,721
08/12/2015 20.97 21.325 20.86 21.3 2,804,014
08/11/2015 21.02 21.33 20.93 21.27 4,624,073
08/10/2015 21.12 21.44 21.09 21.16 4,776,772
08/07/2015 20.75 21.03 20.71 20.9 3,599,333
08/06/2015 21.17 21.17 20.2 20.75 6,837,595
08/05/2015 21.24 21.33 21.01 21.15 4,898,124
08/04/2015 21.1 21.28 20.955 21.1 2,189,347
08/03/2015 21.32 21.44 21 21.1 3,132,647
07/31/2015 21.31 21.395 21.22 21.3 2,779,280
07/30/2015 21.13 21.27 20.87 21.22 2,487,673
07/29/2015 21.05 21.225 21.01 21.19 2,917,684
07/28/2015 20.76 21.11 20.59 21.08 4,426,443
07/27/2015 20.71 20.82 20.59 20.62 4,365,397
07/24/2015 20.88 21.12 20.72 20.8 3,458,932
07/23/2015 20.96 21.16 20.69 20.77 4,374,649
07/22/2015 19.78 20.9 19.78 20.87 9,344,995
07/21/2015 19.97 20.01 19.625 19.8 4,118,098
07/20/2015 20.06 20.12 19.89 19.99 2,707,438
07/17/2015 20.12 20.14 19.88 20.12 3,891,769
07/16/2015 19.89 20.12 19.75 20.11 3,376,836
07/15/2015 19.92 20 19.72 19.78 2,273,404
07/14/2015 19.82 19.995 19.82 19.91 2,398,785
07/13/2015 19.78 19.91 19.7 19.88 2,465,140
07/10/2015 19.55 19.7 19.49 19.65 2,543,082
07/09/2015 19.29 19.51 19.26 19.29 5,112,955
07/08/2015 19.19 19.24 18.97 19 4,345,924
07/07/2015 19.14 19.37 18.83 19.34 4,683,880
07/06/2015 19.07 19.17 18.98 19.07 5,387,853
07/02/2015 19.35 19.47 19.14 19.27 3,725,811
07/01/2015 19.42 19.51 19.26 19.4 2,652,908
06/30/2015 19.24 19.33 19.075 19.27 8,261,841
06/29/2015 19.52 19.73 19.09 19.1 4,138,915
06/26/2015 19.82 19.85 19.61 19.7 3,524,397
06/25/2015 19.75 19.95 19.66 19.79 4,209,595
06/24/2015 19.88 19.965 19.63 19.64 4,644,662
06/23/2015 20.21 20.255 19.92 19.93 3,147,574
06/22/2015 20.2 20.3 20.11 20.21 1,504,909
06/19/2015 20.18 20.26 20.06 20.11 2,511,562
06/18/2015 20.09 20.34 20.06 20.23 2,760,316
06/17/2015 20.14 20.23 20.01 20.04 2,133,034
06/16/2015 19.94 20.1 19.94 20.1 2,046,524
06/15/2015 19.8 19.96 19.72 19.89 3,938,814
06/12/2015 20.03 20.16 19.91 19.98 2,693,605
06/11/2015 20.19 20.24 19.99 20.15 2,790,034
06/10/2015 19.93 20.19 19.86 20.17 1,725,145
06/09/2015 19.97 20.01 19.63 19.87 2,862,258
06/08/2015 20.18 20.24 19.96 19.96 1,842,286
06/05/2015 20.16 20.29 19.955 20.19 2,676,090
06/04/2015 20.49 20.6 20.18 20.21 2,088,177
06/03/2015 20.54 20.7 20.39 20.63 1,102,909
06/02/2015 20.37 20.65 20.33 20.52 1,590,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?