Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.03	13.84	13.84	13.84	4,678,247	-0.17(-1.21%)
Aug 28, 2014	14.08	14.11	13.98	14.01	4,018,980	-0.05(-0.38%)
Aug 27, 2014	13.99	14.07	13.88	14.06	4,720,232	+0.15(+1.06%)
Aug 26, 2014	14.01	14.04	13.88	13.91	18,783,642	-0.06(-0.40%)
Aug 25, 2014	14.08	14.08	13.92	13.97	5,532,847	-0.02(-0.15%)
Aug 22, 2014	14.05	14.06	13.90	13.99	4,907,585	-0.06(-0.40%)
Aug 21, 2014	14.07	14.08	14.01	14.05	6,654,339	-0.04(-0.25%)
Aug 20, 2014	14.01	14.10	14.01	14.08	7,406,383	+0.00(+0.00%)
Aug 19, 2014	14.17	14.22	14.04	14.08	2,921,770	-0.08(-0.55%)
Aug 18, 2014	14.08	14.18	14.08	14.16	3,716,925	+0.18(+1.31%)
Aug 15, 2014	14.03	14.15	13.90	13.98	5,324,972	-0.02(-0.15%)
Aug 14, 2014	14.00	14.04	13.93	14.00	3,153,598	+0.00(+0.00%)
Aug 13, 2014	13.79	14.04	13.77	14.00	8,990,846	+0.23(+1.64%)
Aug 12, 2014	13.76	13.79	13.67	13.77	4,019,807	+0.02(+0.15%)
Aug 11, 2014	13.68	13.85	13.68	13.75	3,207,174	+0.09(+0.67%)
Aug 08, 2014	13.35	13.59	13.35	13.66	8,070,233	+0.08(+0.62%)
Aug 07, 2014	13.78	13.87	13.56	13.57	5,780,458	-0.16(-1.18%)
Aug 06, 2014	13.81	13.82	13.69	13.74	6,499,106	-0.17(-1.22%)
Aug 05, 2014	13.92	13.99	13.83	13.90	6,280,713	-0.04(-0.30%)
Aug 04, 2014	13.78	13.98	13.71	13.95	6,420,050	+0.17(+1.23%)
Aug 01, 2014	14.14	14.33	13.72	13.78	6,113,799	-0.12(-0.86%)
Jul 31, 2014	14.09	14.11	13.87	13.90	8,544,971	-0.32(-2.28%)
Jul 30, 2014	14.48	14.52	14.19	14.22	10,840,792	-0.26(-1.80%)
Jul 29, 2014	14.28	14.55	14.23	14.48	21,113,780	+0.22(+1.53%)
Jul 28, 2014	14.22	14.34	14.02	14.26	13,988,811	+0.17(+1.20%)
Jul 25, 2014	14.01	14.19	14.01	14.10	9,874,659	-0.11(-0.79%)
Jul 24, 2014	14.36	14.36	13.99	14.21	17,204,288	+0.21(+1.51%)
Jul 23, 2014	14.02	14.02	13.89	14.00	12,041,019	+0.01(+0.10%)
Jul 22, 2014	13.92	14.00	13.84	13.98	9,205,363	+0.06(+0.41%)
Jul 21, 2014	13.74	13.95	13.68	13.93	11,574,964	+0.25(+1.80%)
Jul 18, 2014	13.61	13.71	13.43	13.68	12,077,559	+0.26(+1.94%)
Jul 17, 2014	13.52	13.59	13.38	13.42	10,719,982	-0.18(-1.30%)
Jul 16, 2014	13.66	13.74	13.57	13.59	6,754,972	+0.01(+0.05%)
Jul 15, 2014	13.57	13.67	13.53	13.59	15,435,680	-0.10(-0.72%)
Jul 14, 2014	13.58	13.71	13.28	13.69	11,917,896	+0.06(+0.47%)
Jul 11, 2014	13.47	13.68	13.46	13.62	9,059,299	+0.13(+0.99%)
Jul 10, 2014	13.40	13.51	13.30	13.49	12,972,376	-0.11(-0.78%)
Jul 09, 2014	13.45	13.60	13.28	13.59	13,692,269	+0.22(+1.63%)
Jul 08, 2014	13.63	13.64	13.29	13.38	11,077,042	-0.23(-1.71%)
Jul 07, 2014	13.68	13.69	13.57	13.61	6,823,605	-0.06(-0.46%)
Jul 03, 2014	13.77	13.67	13.67	13.67	6,571,681	+0.01(+0.05%)
Jul 02, 2014	13.74	13.75	13.65	13.67	5,030,888	-0.08(-0.56%)
Jul 01, 2014	13.79	13.83	13.68	13.74	10,069,282	-0.01(-0.10%)
Jun 30, 2014	13.78	13.83	13.67	13.76	10,416,676	-0.01(-0.10%)
Jun 27, 2014	13.73	13.81	13.66	13.77	8,665,281	+0.09(+0.67%)
Jun 26, 2014	13.71	13.76	13.59	13.68	6,634,774	-0.04(-0.31%)
Jun 25, 2014	13.64	13.77	13.55	13.72	9,189,042	+0.08(+0.57%)
Jun 24, 2014	13.74	13.75	13.59	13.64	9,584,375	-0.14(-1.02%)
Jun 23, 2014	13.89	13.91	13.73	13.79	7,907,074	-0.08(-0.56%)
Jun 20, 2014	13.75	13.86	13.75	13.86	7,074,238	+0.11(+0.82%)
Jun 19, 2014	13.76	13.88	13.56	13.75	8,679,988	-0.03(-0.20%)
Jun 18, 2014	13.81	13.84	13.73	13.78	8,566,452	-0.06(-0.41%)
Jun 17, 2014	13.78	13.88	13.74	13.83	5,321,435	+0.05(+0.36%)
Jun 16, 2014	13.82	13.83	13.67	13.79	7,873,979	-0.01(-0.05%)
Jun 13, 2014	13.79	13.86	13.74	13.79	10,685,508	+0.00(+0.00%)
Jun 12, 2014	13.86	13.90	13.74	13.79	9,984,701	-0.09(-0.66%)
Jun 11, 2014	13.83	13.93	13.79	13.88	9,013,109	+0.08(+0.56%)
Jun 10, 2014	13.85	13.94	13.80	13.81	11,628,709	+0.06(+0.41%)
Jun 06, 2014	13.81	13.82	13.73	13.75	15,523,138	-0.06(-0.41%)
Jun 05, 2014	13.68	13.82	13.65	13.81	5,429,076	+0.18(+1.35%)
Jun 04, 2014	13.61	13.67	13.59	13.62	9,392,950	+0.00(+0.00%)
Jun 03, 2014	13.50	13.64	13.47	13.62	8,643,689	+0.06(+0.42%)

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.