IPG Historical Prices | Interpublic Group of Companies, Stock

All Ordinaries

1.52%

The Interpublic Group of Companies, Inc. (IPG)

-NYSE

14.56 0.23(1.61%) 06:04|After Hours : 14.49 0.07 (0.48%) 06:42

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	14.27	14.49	14.21	14.33	3,505,100	14.33
22 May 2013	14.55	14.78	14.38	14.44	3,765,000	14.44
21 May 2013	14.70	14.79	14.53	14.55	4,102,000	14.55
20 May 2013	14.78	14.84	14.68	14.71	2,182,600	14.71
17 May 2013	14.73	14.80	14.59	14.78	3,727,200	14.78
16 May 2013	14.89	14.98	14.64	14.70	2,704,400	14.70
15 May 2013	14.90	14.93	14.78	14.90	4,528,500	14.90
14 May 2013	14.89	14.99	14.83	14.94	2,997,200	14.94
13 May 2013	14.86	14.91	14.74	14.86	2,887,700	14.86
10 May 2013	14.76	14.90	14.74	14.88	4,186,800	14.88
9 May 2013	14.49	14.76	14.46	14.75	4,682,400	14.75
8 May 2013	14.43	14.54	14.39	14.49	4,761,800	14.49
7 May 2013	14.18	14.47	14.17	14.47	5,010,500	14.47
6 May 2013	14.03	14.16	13.97	14.12	2,241,300	14.12
3 May 2013	14.00	14.14	13.99	14.05	3,009,700	14.05
2 May 2013	13.63	14.00	13.58	13.94	5,380,800	13.94
1 May 2013	13.75	13.82	13.57	13.58	3,517,000	13.58
30 Apr 2013	13.75	13.84	13.60	13.84	3,780,000	13.84
29 Apr 2013	13.93	13.99	13.76	13.76	3,896,400	13.76
26 Apr 2013	14.19	14.20	13.91	13.97	5,492,500	13.97
25 Apr 2013	14.03	14.35	13.93	14.19	7,823,400	14.19
24 Apr 2013	13.88	14.07	13.88	13.99	7,830,800	13.99
23 Apr 2013	13.63	14.01	13.60	13.89	9,007,100	13.89
22 Apr 2013	13.45	13.64	13.41	13.56	6,860,000	13.56
19 Apr 2013	13.40	13.59	13.15	13.47	10,787,400	13.47
18 Apr 2013	13.13	13.30	12.85	12.92	5,898,000	12.92
17 Apr 2013	13.10	13.13	12.94	13.05	4,847,600	13.05
16 Apr 2013	13.07	13.24	12.97	13.20	7,756,500	13.20
15 Apr 2013	13.58	13.60	12.88	12.97	7,941,600	12.97
12 Apr 2013	13.55	13.70	13.47	13.65	2,696,900	13.65
11 Apr 2013	13.66	13.70	13.51	13.64	3,629,800	13.64
10 Apr 2013	13.38	13.65	13.35	13.65	4,910,500	13.65
9 Apr 2013	13.34	13.40	13.22	13.33	4,269,700	13.33
8 Apr 2013	13.16	13.41	13.08	13.35	4,831,600	13.35
5 Apr 2013	12.88	13.19	12.83	13.18	5,069,600	13.18
4 Apr 2013	12.95	13.06	12.92	13.01	6,792,600	13.01
3 Apr 2013	13.04	13.10	12.87	12.93	3,912,700	12.93
2 Apr 2013	12.99	13.15	12.91	13.00	6,831,300	13.00
1 Apr 2013	13.03	13.03	12.76	12.91	4,754,000	12.91
28 Mar 2013	13.01	13.14	12.98	13.03	6,522,600	13.03
27 Mar 2013	12.97	13.10	12.85	13.04	5,572,100	13.04
26 Mar 2013	13.03	13.07	12.78	13.07	6,278,000	13.07
25 Mar 2013	13.10	13.14	12.83	12.98	5,658,900	12.98
22 Mar 2013	12.99	13.06	12.91	13.04	4,934,500	13.04
21 Mar 2013	13.01	13.11	12.87	12.95	4,710,400	12.95
20 Mar 2013	13.03	13.14	13.01	13.09	5,525,400	13.09
19 Mar 2013	13.19	13.20	12.84	12.95	6,528,600	12.95
18 Mar 2013	13.11	13.27	13.01	13.12	4,004,500	13.12
15 Mar 2013	13.40	13.46	13.23	13.31	8,078,800	13.31
14 Mar 2013	13.41	13.43	13.23	13.38	3,368,900	13.38
13 Mar 2013	13.08	13.48	13.05	13.38	7,182,000	13.38
12 Mar 2013	13.08	13.10	12.97	13.03	3,934,000	13.03
11 Mar 2013	13.06	13.13	12.98	13.09	3,015,700	13.09
8 Mar 2013	13.05	13.12	12.88	13.10	4,776,100	13.10
7 Mar 2013	12.75	13.04	12.74	13.01	4,964,800	13.01
07/03/2013	0.075 Dividend
6 Mar 2013	12.97	12.98	12.72	12.84	2,888,400	12.76
5 Mar 2013	12.89	13.03	12.85	12.94	3,580,500	12.86
4 Mar 2013	12.72	12.84	12.65	12.83	2,587,700	12.76
1 Mar 2013	12.70	12.82	12.61	12.79	6,111,900	12.72
28 Feb 2013	12.70	12.89	12.66	12.78	8,177,500	12.71
27 Feb 2013	12.45	12.72	12.44	12.70	6,276,800	12.63
26 Feb 2013	12.39	12.49	12.20	12.42	6,271,900	12.35
25 Feb 2013	12.68	12.74	12.33	12.34	5,286,400	12.27
22 Feb 2013	12.27	12.75	12.00	12.58	12,743,300	12.51
21 Feb 2013	12.44	12.51	12.13	12.25	6,352,600	12.18
20 Feb 2013	12.57	12.62	12.46	12.48	6,186,600	12.41
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On IPG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Interpublic Group of Companies, Inc. (IPG)