Dividends Calendar   Earnings Calendar
IPG

IPG  |  Interpublic Group of Companies Inc

Interpublic Group of Companies Inc

Historical Data

Date Price Open High Low Vol Change
Jul 24 32.63 31.97
32.63
31.41
9.3M -0.73%
Jul 21 32.87 34.78
35.29
32.75
25.3M -13.32%
Jul 20 37.92 37.62
38.12
37.56
8.3M 0.69%
Jul 19 37.66 38.71
39.51
37.52
8.5M -7.88%
Jul 18 40.88 40.18
40.9
40.13
4.7M 1.46%
Jul 17 40.29 39.23
40.4
39.06
4.2M 2.47%
Jul 14 39.32 39.24
39.53
39.01
3.7M -0.23%
Jul 13 39.41 38.82
39.47
38.77
2.5M 1.89%
Jul 12 38.68 39.19
39.42
38.56
2.5M -0.44%
Jul 11 38.85 38.25
38.95
38.17
2.5M 1.89%
Jul 10 38.13 37.85
38.28
37.82
3.3M 0.50%
Jul 7 37.94 37.87
38.36
37.82
2.7M -0.29%
Jul 6 38.05 37.92
38.2
37.77
4.4M -0.47%
Jul 5 38.23 38.63
38.63
38.07
3.3M -1.85%
Jul 3 38.95 38.54
39.06
38.49
1.6M 0.96%
Jun 30 38.58 38.42
38.66
38.15
6.2M 1.29%
Jun 29 38.09 38.7
38.83
38
4.0M -1.93%
Jun 28 38.84 39.11
39.21
38.54
2.9M -1.04%
Jun 27 39.25 38.94
39.81
38.94
6.0M 0.74%
Jun 26 38.96 38.54
39.19
38.54
2.7M 1.25%
Jun 23 38.48 38.65
38.93
38.37
5.0M -1.26%
Jun 22 38.97 39.62
39.8
38.75
3.3M -1.47%
Jun 21 39.55 39.41
39.87
39.24
2.5M 0.25%
Jun 20 39.45 39.87
40.3
39.45
3.2M -1.47%
Jun 16 40.04 40.54
40.64
39.85
6.2M -1.36%
Jun 15 40.59 40.03
40.7
39.99
3.8M 1.12%
Jun 14 40.14 40.46
40.95
39.85
4.3M -0.17%
Jun 13 40.21 39.77
40.37
39.75
4.5M 0.78%
Jun 12 39.9 39.68
39.99
39.35
4.2M 0.68%
Jun 9 39.63 39.87
40.05
39.37
4.2M -0.58%
Jun 8 39.86 39.66
39.9
39.4
3.8M 0.63%
Jun 7 39.61 38.67
39.9
38.63
5.6M 2.88%
Jun 6 38.5 37.84
38.53
37.73
10.5M 1.42%
Jun 5 37.96 38.09
38.21
37.67
7.2M -1.84%
Jun 2 38.67 37.9
38.81
37.86
8.6M 2.44%
Jun 1 37.75 37.47
37.96
37.07
5.3M 1.51%
May 31 37.19 38.21
38.42
37.14
9.8M -2.85%
May 30 38.28 37.89
38.5
37.73
4.9M 1.51%
May 26 37.71 37.69
37.83
37.36
3.0M 0.59%
May 25 37.49 37.56
37.81
37.26
4.7M -0.32%
May 24 37.61 38.24
38.24
37.44
4.5M -2.03%
May 23 38.39 38.52
39.08
38.38
5.9M -0.54%
May 22 38.6 38.71
38.84
38.16
3.1M 0.05%
May 19 38.58 38.54
38.83
38.43
5.0M 0.44%
May 18 38.41 37.3
38.44
37.3
5.9M 3.53%
May 17 37.1 36.46
37.19
36.24
3.2M 2.54%
May 16 36.18 35.86
36.31
35.69
3.1M 0.64%
May 15 35.95 36.82
36.82
35.65
4.1M -2.23%
May 12 36.77 36.41
36.85
36.3
5.7M 1.41%
May 11 36.26 35.78
36.45
35.65
7.5M 1.12%
May 10 35.86 36.08
36.25
35.56
5.0M 0.06%
May 9 35.84 36.08
36.19
35.82
4.1M -0.8%
May 8 36.13 35.97
36.23
35.67
3.2M 1.52%
May 5 35.59 34.65
35.64
34.6
4.2M 4%
May 4 34.22 34.02
34.41
33.38
6.1M -1.27%
May 3 34.66 35.76
35.91
34.58
7.3M -2.75%
May 2 35.64 36.08
36.13
35.23
6.9M -1.41%
May 1 36.15 35.75
36.39
35.7
3.9M 1.18%
Apr 28 35.73 34.77
35.91
34.76
4.5M 1.48%
Apr 27 35.21 35.55
35.73
33.9
6.4M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram

Peers / Similar stocks 

ebay  lamr  omc 

Other stocks 

jnj  hd  cmcsa  sig  hrl  kss  dva  sptn  gsat  tal  rh  info 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis