Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.35	15.41	15.28	15.34	3,858,829	+0.06(+0.38%)
Jul 30, 2015	15.22	15.32	15.03	15.28	3,453,954	+0.02(+0.14%)
Jul 29, 2015	15.16	15.29	15.13	15.26	4,050,993	+0.08(+0.52%)
Jul 28, 2015	14.95	15.20	14.83	15.18	6,145,796	+0.33(+2.23%)
Jul 27, 2015	14.92	15.00	14.83	14.85	6,061,038	-0.13(-0.87%)
Jul 24, 2015	15.04	15.21	14.92	14.98	4,802,477	+0.02(+0.14%)
Jul 23, 2015	15.10	15.24	14.90	14.96	6,073,884	-0.07(-0.48%)
Jul 22, 2015	14.25	15.05	14.25	15.03	13,020,243	+0.77(+5.40%)
Jul 21, 2015	14.45	14.41	14.13	14.26	5,735,347	-0.14(-0.95%)
Jul 20, 2015	14.45	14.49	14.33	14.40	3,759,082	-0.09(-0.65%)
Jul 17, 2015	14.49	14.51	14.32	14.49	5,425,613	+0.01(+0.05%)
Jul 16, 2015	14.33	14.49	14.22	14.48	4,688,632	+0.24(+1.67%)
Jul 15, 2015	14.35	14.40	14.20	14.25	3,156,457	-0.09(-0.65%)
Jul 14, 2015	14.28	14.40	14.28	14.34	3,330,539	+0.02(+0.15%)
Jul 13, 2015	14.25	14.34	14.19	14.32	3,422,669	+0.17(+1.17%)
Jul 10, 2015	14.08	14.19	14.04	14.15	3,530,885	+0.26(+1.87%)
Jul 09, 2015	13.89	14.05	13.87	13.89	7,098,969	+0.21(+1.53%)
Jul 08, 2015	13.82	13.86	13.66	13.68	6,034,001	-0.24(-1.76%)
Jul 07, 2015	13.79	13.95	13.56	13.93	6,503,229	+0.19(+1.42%)
Jul 06, 2015	13.73	13.81	13.67	13.73	7,480,645	-0.14(-1.04%)
Jul 02, 2015	13.94	13.88	13.88	13.88	5,173,004	-0.09(-0.67%)
Jul 01, 2015	13.99	14.05	13.87	13.97	3,683,371	+0.09(+0.67%)
Jun 30, 2015	13.86	13.92	13.74	13.88	11,470,970	+0.12(+0.89%)
Jun 29, 2015	14.06	14.20	13.75	13.76	5,746,584	-0.43(-3.05%)
Jun 26, 2015	14.28	14.30	14.12	14.19	4,893,371	-0.06(-0.45%)
Jun 25, 2015	14.22	14.37	14.16	14.25	5,844,719	+0.11(+0.76%)
Jun 24, 2015	14.32	14.38	14.14	14.15	6,476,517	-0.21(-1.46%)
Jun 23, 2015	14.56	14.59	14.35	14.35	4,370,179	-0.20(-1.38%)
Jun 22, 2015	14.55	14.62	14.48	14.56	2,089,457	+0.07(+0.50%)
Jun 19, 2015	14.53	14.59	14.45	14.48	3,487,423	-0.09(-0.59%)
Jun 18, 2015	14.47	14.65	14.45	14.57	3,847,962	+0.14(+0.95%)
Jun 17, 2015	14.51	14.57	14.41	14.43	2,961,563	-0.04(-0.30%)
Jun 16, 2015	14.36	14.48	14.36	14.48	2,841,450	+0.15(+1.06%)
Jun 15, 2015	14.26	14.35	14.20	14.33	5,468,759	-0.06(-0.45%)
Jun 12, 2015	14.43	14.52	14.34	14.39	3,739,876	-0.12(-0.84%)
Jun 11, 2015	14.54	14.58	14.40	14.51	3,873,760	-0.01(-0.10%)
Jun 10, 2015	14.35	14.54	14.30	14.53	2,395,239	+0.22(+1.51%)
Jun 09, 2015	14.38	14.41	14.14	14.31	3,974,177	-0.06(-0.45%)
Jun 08, 2015	14.53	14.58	14.38	14.38	2,557,881	-0.17(-1.14%)
Jun 05, 2015	14.52	14.61	14.37	14.54	3,715,557	-0.01(-0.10%)
Jun 04, 2015	14.76	14.84	14.53	14.56	2,899,283	-0.30(-2.04%)
Jun 03, 2015	14.79	14.91	14.69	14.86	1,531,309	+0.08(+0.54%)
Jun 02, 2015	14.67	14.87	14.66	14.78	2,208,983	+0.06(+0.44%)
Jun 01, 2015	14.73	14.78	14.56	14.71	2,296,674	+0.01(+0.05%)
May 29, 2015	14.78	14.85	14.63	14.71	3,499,413	-0.07(-0.49%)
May 28, 2015	14.86	14.89	14.69	14.78	3,709,408	-0.08(-0.53%)
May 27, 2015	14.79	14.89	14.67	14.86	4,321,997	+0.07(+0.48%)
May 26, 2015	14.94	14.99	14.69	14.79	2,926,061	-0.19(-1.29%)
May 22, 2015	15.03	14.98	14.98	14.98	4,908,724	-0.07(-0.48%)
May 21, 2015	14.97	15.19	14.88	15.05	3,980,517	+0.08(+0.53%)
May 20, 2015	15.05	15.09	14.94	14.97	8,144,078	-0.03(-0.19%)
May 19, 2015	15.28	15.29	14.99	15.00	3,549,237	-0.22(-1.46%)
May 18, 2015	15.10	15.26	14.99	15.22	4,886,132	+0.13(+0.85%)
May 15, 2015	15.17	15.23	15.06	15.09	4,490,740	-0.04(-0.28%)
May 14, 2015	15.01	15.18	14.99	15.14	3,262,939	+0.24(+1.63%)
May 13, 2015	14.92	15.00	14.81	14.89	4,950,777	-0.04(-0.24%)
May 12, 2015	14.95	14.98	14.74	14.93	4,591,518	-0.13(-0.86%)
May 11, 2015	15.04	15.24	15.04	15.06	8,089,784	+0.01(+0.10%)
May 08, 2015	15.02	15.13	14.92	15.04	3,521,884	+0.21(+1.45%)
May 07, 2015	14.78	14.96	14.70	14.83	4,665,629	+0.02(+0.15%)
May 06, 2015	14.99	15.01	14.69	14.81	5,970,282	-0.11(-0.72%)
May 05, 2015	15.04	15.24	14.90	14.92	5,582,342	-0.17(-1.14%)
May 04, 2015	15.08	15.24	15.08	15.09	3,905,302	+0.04(+0.29%)

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.