Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.58	15.58	15.58	0	-0.16(-1.03%)
Dec 28, 2017	15.67	15.75	15.54	15.74	2,743,808	+0.09(+0.54%)
Dec 27, 2017	15.62	15.68	15.52	15.65	2,500,144	+0.02(+0.15%)
Dec 26, 2017	15.80	15.96	15.58	15.63	2,024,859	-0.12(-0.78%)
Dec 22, 2017	15.68	15.87	15.56	15.75	3,674,263	+0.12(+0.79%)
Dec 21, 2017	15.63	15.79	15.61	15.63	4,615,114	+0.06(+0.40%)
Dec 20, 2017	15.75	15.83	15.53	15.57	5,030,784	-0.19(-1.18%)
Dec 19, 2017	15.67	15.83	15.65	15.75	3,253,222	+0.05(+0.30%)
Dec 18, 2017	15.93	15.94	15.61	15.71	6,359,895	-0.10(-0.64%)
Dec 15, 2017	15.66	15.89	15.65	15.81	7,515,961	+0.22(+1.39%)
Dec 14, 2017	15.57	15.71	15.41	15.59	5,540,937	+0.02(+0.15%)
Dec 13, 2017	14.97	15.66	14.97	15.57	9,756,453	-0.25(-1.56%)
Dec 12, 2017	15.82	15.87	15.55	15.82	4,769,564	+0.21(+1.34%)
Dec 11, 2017	15.68	15.90	15.57	15.61	4,338,127	-0.02(-0.10%)
Dec 08, 2017	15.64	15.65	15.39	15.62	5,695,311	+0.02(+0.15%)
Dec 07, 2017	15.70	15.75	15.47	15.60	6,308,369	-0.11(-0.69%)
Dec 06, 2017	15.87	15.94	15.61	15.71	7,239,712	-0.19(-1.17%)
Dec 05, 2017	16.01	16.12	15.78	15.89	9,867,834	-0.08(-0.53%)
Dec 04, 2017	15.73	16.15	15.73	15.98	9,392,936	+0.46(+2.94%)
Dec 01, 2017	15.27	15.55	15.16	15.52	7,666,164	+0.24(+1.57%)
Nov 30, 2017	15.41	15.58	15.09	15.28	11,268,967	-0.07(-0.45%)
Nov 29, 2017	14.85	15.44	14.81	15.35	10,016,754	+0.51(+3.40%)
Nov 28, 2017	14.25	14.91	14.17	14.85	9,586,560	+0.62(+4.36%)
Nov 27, 2017	14.36	14.49	14.17	14.23	10,807,724	-0.11(-0.80%)
Nov 24, 2017	14.34	14.36	14.18	14.34	2,539,216	+0.01(+0.05%)
Nov 22, 2017	14.37	14.43	14.28	14.33	6,763,260	+0.00(+0.00%)
Nov 21, 2017	14.51	14.51	14.29	14.33	5,643,025	-0.15(-1.00%)
Nov 20, 2017	14.56	14.56	14.35	14.48	6,151,988	-0.11(-0.73%)
Nov 17, 2017	14.29	14.71	14.29	14.59	6,492,238	+0.30(+2.09%)
Nov 16, 2017	14.12	14.33	14.01	14.29	15,253,599	+0.16(+1.14%)
Nov 15, 2017	14.16	14.22	14.01	14.13	7,026,407	-0.15(-1.02%)
Nov 14, 2017	14.27	14.43	14.25	14.27	6,238,558	-0.02(-0.16%)
Nov 13, 2017	14.33	14.36	14.14	14.30	7,771,305	-0.09(-0.64%)
Nov 10, 2017	14.40	14.62	14.36	14.39	8,804,450	+0.01(+0.05%)
Nov 09, 2017	14.22	14.52	14.17	14.38	10,033,658	+0.12(+0.86%)
Nov 08, 2017	14.19	14.50	14.13	14.26	9,857,737	+0.06(+0.43%)
Nov 07, 2017	14.62	14.65	14.19	14.20	8,271,370	-0.42(-2.88%)
Nov 06, 2017	14.41	14.63	14.40	14.62	6,828,761	+0.12(+0.85%)
Nov 03, 2017	14.56	14.67	14.44	14.49	10,735,787	+0.00(+0.00%)
Nov 02, 2017	14.87	14.87	14.49	14.49	10,923,519	-0.40(-2.67%)
Nov 01, 2017	14.82	15.05	14.75	14.89	8,057,368	+0.15(+1.04%)
Oct 31, 2017	14.71	15.00	14.58	14.74	11,798,629	-0.05(-0.31%)
Oct 30, 2017	14.98	15.02	14.78	14.79	8,536,209	-0.28(-1.83%)
Oct 27, 2017	15.33	15.39	14.90	15.06	10,492,713	-0.38(-2.48%)
Oct 26, 2017	14.97	15.54	14.93	15.44	12,728,539	+0.51(+3.44%)
Oct 25, 2017	15.08	15.18	14.76	14.93	9,590,190	-0.24(-1.57%)
Oct 24, 2017	14.72	15.18	14.56	15.17	25,789,110	-0.63(-3.97%)
Oct 23, 2017	16.01	16.06	15.67	15.80	12,206,210	-0.19(-1.20%)
Oct 20, 2017	16.07	16.14	15.87	15.99	9,480,050	+0.06(+0.38%)
Oct 19, 2017	16.03	16.07	15.71	15.93	9,539,896	-0.33(-2.03%)
Oct 18, 2017	16.11	16.36	16.10	16.26	5,121,901	+0.15(+0.90%)
Oct 17, 2017	16.24	16.80	16.07	16.11	17,684,408	+0.28(+1.79%)
Oct 16, 2017	15.90	15.94	15.57	15.83	12,751,457	-0.11(-0.72%)
Oct 13, 2017	15.61	15.96	15.57	15.94	8,278,552	+0.36(+2.31%)
Oct 12, 2017	15.67	15.70	15.57	15.58	10,273,494	-0.15(-0.97%)
Oct 11, 2017	15.98	16.01	15.66	15.73	10,696,612	-0.34(-2.10%)
Oct 10, 2017	16.20	16.34	16.05	16.07	5,026,736	-0.04(-0.24%)
Oct 09, 2017	16.19	16.26	16.04	16.11	3,045,973	-0.06(-0.38%)
Oct 06, 2017	16.36	16.42	16.11	16.17	4,833,853	-0.17(-1.03%)
Oct 05, 2017	16.29	16.41	16.21	16.34	3,771,693	+0.03(+0.19%)
Oct 04, 2017	16.05	16.52	16.04	16.31	6,710,770	+0.32(+2.01%)
Oct 03, 2017	16.22	16.23	15.94	15.99	9,962,063	-0.26(-1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.