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

IPG 
$19.94
*  
0.21
1.06%
Get IPG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading IPG now
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.82  19.95  19.68  19.94 3,328,163
08/27/2014 19.84 19.95 19.68 19.94 3,328,313
08/26/2014 19.87 19.91 19.69 19.73 13,244,650
08/25/2014 19.97 19.97 19.74 19.81 3,901,279
08/22/2014 19.93 19.97 19.71 19.84 3,460,419
08/21/2014 19.96 19.99 19.87 19.92 4,692,084
08/20/2014 19.87 20 19.86 19.97 5,222,362
08/19/2014 20.1 20.16 19.91 19.97 2,060,188
08/18/2014 19.97 20.11 19.97 20.08 2,620,865
08/15/2014 19.9 20.07 19.69 19.82 3,754,725
08/14/2014 19.85 19.91 19.75 19.85 2,223,654
08/13/2014 19.55 19.91 19.53 19.85 6,339,593
08/12/2014 19.52 19.55 19.38 19.53 2,834,432
08/11/2014 19.4 19.64 19.4 19.5 2,261,431
08/08/2014 18.93 19.38 18.93 19.37 5,690,454
08/07/2014 19.54 19.67 19.23 19.25 4,075,896
08/06/2014 19.59 19.605 19.42 19.48 4,582,626
08/05/2014 19.74 19.84 19.61 19.72 4,428,934
08/04/2014 19.54 19.82 19.45 19.78 4,541,163
08/01/2014 20.05 20.32 19.46 19.54 4,310,940
07/31/2014 19.98 20.01 19.671 19.71 6,026,224
07/30/2014 20.54 20.59 20.13 20.17 7,644,020
07/29/2014 20.25 20.64 20.18 20.54 14,887,670
07/28/2014 20.16 20.33 19.875 20.23 9,780,877
07/25/2014 19.87 20.12 19.87 19.99 6,962,784
07/24/2014 20.37 20.37 19.84 20.15 12,130,230
07/23/2014 19.89 19.89 19.7 19.85 8,502,032
07/22/2014 19.74 19.85 19.63 19.83 6,490,852
07/21/2014 19.48 19.79 19.4 19.75 8,203,434
07/18/2014 19.3 19.44 19.05 19.4 8,515,785
07/17/2014 19.17 19.28 18.98 19.03 7,560,035
07/16/2014 19.37 19.49 19.24 19.28 4,763,042
07/15/2014 19.24 19.38 19.19 19.27 10,883,950
07/14/2014 19.26 19.45 18.84 19.41 8,416,057
07/11/2014 19.11 19.4 19.09 19.32 6,387,860
07/10/2014 19 19.16 18.86 19.13 9,160,907
07/09/2014 19.07 19.29 18.84 19.28 9,914,734
07/08/2014 19.33 19.35 18.85 18.97 8,340,884
07/07/2014 19.4 19.41 19.25 19.3 4,811,436
07/03/2014 19.53 19.55 19.36 19.39 4,633,756
07/02/2014 19.48 19.5 19.36 19.38 3,547,362
07/01/2014 19.55 19.61 19.4 19.49 7,120,062
06/30/2014 19.54 19.62 19.38 19.51 7,344,969
06/27/2014 19.47 19.59 19.367 19.53 6,110,032
06/26/2014 19.44 19.51 19.28 19.4 4,678,288
06/25/2014 19.35 19.53 19.215 19.46 6,479,344
06/24/2014 19.49 19.5 19.27 19.35 6,758,222
06/23/2014 19.7 19.73 19.465 19.55 5,589,108
06/20/2014 19.5 19.66 19.5 19.66 4,988,161
06/19/2014 19.51 19.69 19.23 19.5 6,120,472
06/18/2014 19.59 19.63 19.47 19.54 6,040,346
06/17/2014 19.54 19.68 19.48 19.62 3,752,231
06/16/2014 19.6 19.62 19.39 19.55 5,552,072
06/13/2014 19.56 19.65 19.48 19.56 7,534,527
06/12/2014 19.65 19.72 19.49 19.56 7,040,376
06/11/2014 19.62 19.755 19.55 19.69 6,355,491
06/10/2014 19.64 19.775 19.57 19.58 8,199,593
06/09/2014 19.53 19.705 19.37 19.63 10,509,180
06/06/2014 19.58 19.6 19.47 19.5 10,945,620
06/05/2014 19.4 19.605 19.36 19.58 3,828,131
06/04/2014 19.3 19.385 19.28 19.32 6,623,123
06/03/2014 19.14 19.35 19.11 19.32 6,118,445
06/02/2014 19.13 19.27 19.1001 19.24 6,134,574
05/30/2014 19.06 19.21 18.92 19.12 7,972,376
05/29/2014 19.03 19.5 18.96 19.11 12,741,490
05/28/2014 18.8 19.02 18.7 18.93 15,395,700
05/27/2014 18.74 18.91 18.63 18.82 11,672,240
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 Brokers before you trade

Want to trade FX?