The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Interpublic Group of Cos.

  • IPG
  • NYSE
  • Business Services
  • Latest 19.83
  • Currency US$
  • Change 0.08
  • Percent Change 0.405 %
  • Volume 6,490,852
  • Tue Jul 22, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.83 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 19.85 19.63 19.74 19.83 6,490,852
Jul 21 19.79 19.40 19.48 19.75 8,847,371
Jul 18 19.44 19.05 19.30 19.40 8,516,085
Jul 17 19.28 18.98 19.17 19.03 7,560,535
Jul 16 19.49 19.24 19.37 19.28 4,763,042
Jul 15 19.38 19.19 19.24 19.27 10,883,951
Jul 14 19.45 18.84 19.26 19.41 8,416,057
Jul 11 19.40 19.09 19.11 19.32 6,387,860
Jul 10 19.16 18.86 19.00 19.13 9,160,907
Jul 9 19.29 18.84 19.07 19.28 10,024,734
Jul 8 19.35 18.85 19.33 18.97 8,340,884
Jul 7 19.41 19.25 19.40 19.30 4,811,436
Jul 3 19.55 19.36 19.53 19.39 4,633,756
Jul 2 19.50 19.36 19.48 19.38 3,547,362
Jul 1 19.61 19.40 19.55 19.49 7,120,162
Jun 30 19.62 19.38 19.54 19.51 7,349,524
Jun 27 19.59 19.37 19.47 19.53 6,110,032
Jun 26 19.51 19.28 19.44 19.40 4,678,288
Jun 25 19.53 19.22 19.35 19.46 6,479,344
Jun 24 19.50 19.27 19.49 19.35 6,758,242
Jun 23 19.73 19.46 19.70 19.55 5,589,108
Jun 20 19.66 19.50 19.50 19.66 4,988,161
Jun 19 19.69 19.23 19.51 19.50 6,120,472
Jun 18 19.63 19.47 19.59 19.54 6,040,346
Jun 17 19.68 19.48 19.54 19.62 3,752,356
Jun 16 19.62 19.39 19.60 19.55 5,552,072
Jun 13 19.65 19.48 19.56 19.56 7,534,527
Jun 12 19.72 19.49 19.65 19.56 7,310,576
Jun 11 19.76 19.55 19.62 19.69 6,355,491
Jun 10 19.78 19.57 19.64 19.58 8,219,193