INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

STEVENS CAPITAL MANAGEMENT LP's Holding History (CIK: 0001134813)

Note: Option positions (PUT/CALL) are excluded.

Q4 2023

Shares 7,862 Value ($000) $0 Avg Close $27.60 Range $24.84 - $30.93

Q2 2023

Shares 12,633 Value ($000) $0 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 11,723 Value ($000) $0 Avg Close $32.08 Range $29.27 - $35.16

Q4 2020

Shares 11,372 Value ($000) $267 Avg Close $17.29 Range $13.59 - $20.24

Q4 2019

Shares 86,905 Value ($000) $2,008 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 65,251 Value ($000) $1,407 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 287,026 Value ($000) $6,484 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 333,308 Value ($000) $7,003 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 264,194 Value ($000) $5,450 Avg Close $17.14 Range $14.80 - $18.78

Q1 2018

Shares 38,304 Value ($000) $882 Avg Close $16.40 Range $13.94 - $18.94

Q3 2017

Shares 76,103 Value ($000) $1,582 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 76,299 Value ($000) $1,877 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 525,093 Value ($000) $12,902 Avg Close $16.96 Range $16.11 - $17.85

Q3 2016

Shares 129,704 Value ($000) $2,899 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 10,879 Value ($000) $251 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 345,661 Value ($000) $7,933 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 106,484 Value ($000) $2,479 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 30,960 Value ($000) $592 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 229,799 Value ($000) $4,428 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 221,175 Value ($000) $4,892 Avg Close $14.28 Range $12.75 - $15.29

Q3 2014

Shares 307,197 Value ($000) $5,628 Avg Close $12.91 Range $11.95 - $13.72

Q1 2014

Shares 80,922 Value ($000) $1,387 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 133,709 Value ($000) $2,367 Avg Close $11.05 Range $10.01 - $11.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2023	7,862	$0	$27.60	$24.84 - $30.93
Q2 2023	12,633	$0	$33.95	$29.96 - $37.05
Q1 2023	11,723	$0	$32.08	$29.27 - $35.16
Q4 2020	11,372	$267	$17.29	$13.59 - $20.24
Q4 2019	86,905	$2,008	$17.21	$15.38 - $18.39
Q3 2019	65,251	$1,407	$16.72	$15.08 - $18.41
Q2 2019	287,026	$6,484	$17.00	$15.94 - $18.22
Q1 2019	333,308	$7,003	$16.87	$15.11 - $18.10
Q4 2018	264,194	$5,450	$17.14	$14.80 - $18.78
Q1 2018	38,304	$882	$16.40	$13.94 - $18.94
Q3 2017	76,103	$1,582	$15.60	$13.99 - $18.39
Q2 2017	76,299	$1,877	$17.39	$16.63 - $18.11
Q1 2017	525,093	$12,902	$16.96	$16.11 - $17.85
Q3 2016	129,704	$2,899	$16.04	$15.27 - $16.93
Q2 2016	10,879	$251	$16.29	$15.43 - $17.27
Q1 2016	345,661	$7,933	$14.88	$13.59 - $16.06
Q4 2015	106,484	$2,479	$15.38	$12.85 - $16.34
Q3 2015	30,960	$592	$13.59	$12.40 - $14.55
Q2 2015	229,799	$4,428	$14.04	$12.95 - $15.01
Q1 2015	221,175	$4,892	$14.28	$12.75 - $15.29
Q3 2014	307,197	$5,628	$12.91	$11.95 - $13.72
Q1 2014	80,922	$1,387	$11.27	$10.46 - $11.91
Q4 2013	133,709	$2,367	$11.05	$10.01 - $11.71