|
 Interpublic Group - [Ticker: IPG] |     | | Last Trade | 24.37 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.66 (+1.03%) | Open | 23.85 | | High | 24.39 | Low | 23.78 | | Volume | 5,243,598 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 19.48 x 1,600 - 19.49 x 5,500 | | Former Close | 23.71 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IPG quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 953,600 | 57.69 | 57.69 | 53.56 | 54.31 | 00:00:00 | | 2000-01-04 | 1,250,300 | 54.00 | 54.00 | 49.75 | 50.00 | 00:00:00 | | 2000-01-05 | 1,524,400 | 49.94 | 49.94 | 48.13 | 48.88 | 00:00:00 | | 2000-01-06 | 987,500 | 49.00 | 50.06 | 47.88 | 49.00 | 00:00:00 | | 2000-01-07 | 1,342,700 | 49.50 | 50.88 | 48.88 | 50.75 | 00:00:00 | | 2000-01-10 | 1,541,700 | 49.75 | 52.50 | 49.69 | 52.31 | 00:00:00 | | 2000-01-11 | 1,130,800 | 52.00 | 52.44 | 51.38 | 52.06 | 00:00:00 | | 2000-01-12 | 1,135,300 | 52.00 | 52.38 | 51.63 | 51.88 | 00:00:00 | | 2000-01-13 | 994,200 | 51.88 | 53.00 | 51.75 | 52.25 | 00:00:00 | | 2000-01-14 | 1,452,200 | 52.50 | 53.63 | 52.13 | 53.25 | 00:00:00 | | 2000-01-18 | 808,600 | 52.63 | 54.44 | 52.38 | 54.00 | 00:00:00 | | 2000-01-19 | 1,378,900 | 54.00 | 55.94 | 53.50 | 55.56 | 00:00:00 | | 2000-01-20 | 648,600 | 55.56 | 55.56 | 53.19 | 53.31 | 00:00:00 | | 2000-01-21 | 1,051,400 | 52.31 | 53.13 | 51.56 | 52.75 | 00:00:00 | | 2000-01-24 | 468,900 | 52.75 | 52.75 | 50.56 | 50.88 | 00:00:00 | | 2000-01-25 | 920,800 | 50.69 | 51.50 | 50.44 | 50.94 | 00:00:00 | | 2000-01-26 | 614,700 | 50.94 | 51.56 | 49.75 | 50.69 | 00:00:00 | | 2000-01-27 | 1,008,600 | 50.94 | 51.19 | 47.50 | 48.38 | 00:00:00 | | 2000-01-28 | 755,200 | 48.75 | 48.75 | 46.31 | 47.00 | 00:00:00 | | 2000-01-31 | 851,400 | 47.00 | 47.00 | 45.25 | 46.00 | 00:00:00 | | 2000-02-01 | 942,300 | 46.13 | 48.38 | 45.75 | 48.19 | 00:00:00 | | 2000-02-02 | 683,700 | 48.00 | 49.31 | 47.88 | 48.31 | 00:00:00 | | 2000-02-03 | 773,100 | 48.25 | 49.88 | 48.25 | 49.00 | 00:00:00 | | 2000-02-04 | 663,000 | 49.31 | 50.31 | 49.19 | 50.06 | 00:00:00 | | 2000-02-07 | 750,600 | 49.88 | 50.00 | 49.25 | 49.50 | 00:00:00 | | 2000-02-08 | 736,600 | 49.94 | 50.75 | 49.94 | 50.38 | 00:00:00 | | 2000-02-09 | 1,045,300 | 49.75 | 49.81 | 47.38 | 47.75 | 00:00:00 | | 2000-02-10 | 925,600 | 48.00 | 48.25 | 46.69 | 46.94 | 00:00:00 | | 2000-02-11 | 1,175,300 | 46.25 | 46.75 | 45.81 | 46.06 | 00:00:00 | | 2000-02-14 | 549,200 | 46.00 | 46.13 | 45.75 | 45.88 | 00:00:00 | | 2000-02-15 | 738,400 | 45.94 | 46.13 | 45.44 | 45.94 | 00:00:00 | | 2000-02-16 | 849,500 | 46.00 | 46.00 | 45.50 | 45.69 | 00:00:00 | | 2000-02-17 | 804,700 | 45.94 | 45.94 | 44.50 | 44.56 | 00:00:00 | | 2000-02-18 | 1,430,200 | 44.69 | 45.75 | 44.50 | 44.88 | 00:00:00 | | 2000-02-22 | 1,049,500 | 45.50 | 45.88 | 44.63 | 45.00 | 00:00:00 | | 2000-02-23 | 1,361,300 | 44.75 | 45.38 | 42.88 | 43.00 | 00:00:00 | | 2000-02-24 | 2,391,400 | 42.00 | 42.63 | 39.94 | 42.13 | 00:00:00 | | 2000-02-25 | 5,284,100 | 41.88 | 41.94 | 36.00 | 38.31 | 00:00:00 | | 2000-02-28 | 1,550,600 | 38.00 | 39.31 | 37.00 | 39.19 | 00:00:00 | | 2000-02-29 | 1,960,500 | 39.88 | 41.00 | 39.50 | 40.19 | 00:00:00 | | 2000-03-01 | 1,646,900 | 40.19 | 41.50 | 39.69 | 41.50 | 00:00:00 | | 2000-03-02 | 1,152,700 | 41.00 | 41.38 | 40.50 | 41.38 | 00:00:00 | | 2000-03-03 | 842,800 | 40.88 | 42.44 | 40.75 | 42.19 | 00:00:00 | | 2000-03-06 | 895,000 | 42.19 | 42.19 | 40.88 | 41.31 | 00:00:00 | | 2000-03-07 | 1,558,600 | 41.06 | 41.13 | 40.06 | 40.13 | 00:00:00 | | 2000-03-08 | 943,000 | 40.06 | 40.19 | 38.69 | 39.50 | 00:00:00 | | 2000-03-09 | 1,911,900 | 39.25 | 39.25 | 36.63 | 37.63 | 00:00:00 | | 2000-03-10 | 1,581,700 | 37.44 | 37.94 | 36.50 | 37.00 | 00:00:00 | | 2000-03-13 | 1,136,100 | 37.00 | 37.44 | 36.38 | 37.06 | 00:00:00 | | 2000-03-14 | 1,352,000 | 37.50 | 38.50 | 37.13 | 38.00 | 00:00:00 | | 2000-03-15 | 1,545,300 | 38.13 | 38.75 | 37.88 | 38.00 | 00:00:00 | | 2000-03-16 | 1,312,800 | 38.63 | 40.81 | 38.31 | 40.81 | 00:00:00 | | 2000-03-17 | 1,456,600 | 40.81 | 42.44 | 40.81 | 42.13 | 00:00:00 | | 2000-03-20 | 1,171,900 | 42.38 | 43.50 | 41.00 | 41.56 | 00:00:00 | | 2000-03-21 | 981,700 | 41.56 | 41.75 | 40.75 | 41.31 | 00:00:00 | | 2000-03-22 | 689,200 | 40.94 | 42.63 | 40.88 | 42.44 | 00:00:00 | | 2000-03-23 | 1,283,000 | 42.50 | 43.75 | 42.19 | 43.38 | 00:00:00 | | 2000-03-24 | 1,122,800 | 43.50 | 44.00 | 43.38 | 43.75 | 00:00:00 | | 2000-03-27 | 1,604,100 | 44.13 | 47.50 | 44.00 | 45.69 | 00:00:00 | | 2000-03-28 | 921,900 | 45.88 | 46.56 | 45.69 | 46.06 | 00:00:00 | | 2000-03-29 | 2,004,500 | 46.13 | 48.50 | 45.94 | 48.25 | 00:00:00 | | 2000-03-30 | 1,093,400 | 48.06 | 48.94 | 47.50 | 48.06 | 00:00:00 | | 2000-03-31 | 933,100 | 47.81 | 48.31 | 47.19 | 47.25 | 00:00:00 | | 2000-04-03 | 641,100 | 47.25 | 47.50 | 46.75 | 47.38 | 00:00:00 | | 2000-04-04 | 1,984,800 | 48.25 | 49.19 | 46.44 | 47.25 | 00:00:00 | | 2000-04-05 | 883,900 | 47.25 | 47.38 | 45.88 | 47.06 | 00:00:00 | | 2000-04-06 | 875,500 | 47.00 | 48.75 | 46.94 | 48.25 | 00:00:00 | | 2000-04-07 | 793,100 | 48.13 | 48.25 | 46.50 | 47.44 | 00:00:00 | | 2000-04-10 | 1,449,100 | 47.38 | 47.38 | 46.31 | 46.63 | 00:00:00 | | 2000-04-11 | 930,200 | 46.63 | 46.75 | 45.63 | 45.88 | 00:00:00 | | 2000-04-12 | 1,042,300 | 46.00 | 46.06 | 44.00 | 44.88 | 00:00:00 | | 2000-04-13 | 1,151,100 | 44.38 | 44.38 | 42.69 | 43.56 | 00:00:00 | | 2000-04-14 | 1,367,200 | 43.00 | 43.00 | 39.13 | 40.94 | 00:00:00 | | 2000-04-17 | 2,192,500 | 39.13 | 39.38 | 37.19 | 38.00 | 00:00:00 | | 2000-04-18 | 2,574,700 | 38.63 | 39.25 | 38.00 | 38.44 | 00:00:00 | | 2000-04-19 | 1,291,300 | 38.69 | 39.19 | 38.06 | 38.50 | 00:00:00 | | 2000-04-20 | 962,300 | 38.69 | 39.19 | 38.56 | 39.13 | 00:00:00 | | 2000-04-24 | 944,500 | 39.13 | 39.63 | 38.25 | 38.81 | 00:00:00 | | 2000-04-25 | 1,620,000 | 39.00 | 40.06 | 39.00 | 39.69 | 00:00:00 | | 2000-04-26 | 2,870,300 | 42.25 | 42.75 | 41.25 | 41.25 | 00:00:00 | | 2000-04-27 | 1,927,200 | 39.75 | 41.13 | 39.75 | 40.75 | 00:00:00 | | 2000-04-28 | 813,400 | 40.75 | 41.63 | 40.75 | 41.00 | 00:00:00 | | 2000-05-01 | 563,900 | 41.13 | 41.81 | 40.13 | 41.00 | 00:00:00 | | 2000-05-02 | 454,800 | 41.25 | 41.50 | 40.25 | 40.25 | 00:00:00 | | 2000-05-03 | 815,300 | 39.50 | 40.31 | 39.19 | 39.81 | 00:00:00 | | 2000-05-04 | 947,300 | 40.25 | 41.88 | 39.94 | 41.56 | 00:00:00 | | 2000-05-05 | 655,900 | 41.13 | 42.75 | 40.75 | 42.19 | 00:00:00 | | 2000-05-08 | 471,100 | 42.00 | 42.13 | 40.69 | 41.75 | 00:00:00 | | 2000-05-09 | 972,700 | 41.50 | 42.81 | 41.00 | 42.50 | 00:00:00 | | 2000-05-10 | 734,100 | 42.63 | 42.88 | 42.19 | 42.44 | 00:00:00 | | 2000-05-11 | 522,200 | 42.31 | 43.19 | 41.63 | 41.75 | 00:00:00 | | 2000-05-12 | 863,000 | 42.00 | 43.81 | 42.00 | 43.38 | 00:00:00 | | 2000-05-15 | 411,900 | 43.00 | 43.25 | 42.25 | 42.75 | 00:00:00 | | 2000-05-16 | 656,100 | 44.00 | 44.50 | 43.25 | 43.94 | 00:00:00 | | 2000-05-17 | 515,800 | 43.38 | 43.88 | 43.00 | 43.50 | 00:00:00 | | 2000-05-18 | 468,900 | 43.63 | 43.75 | 42.19 | 42.75 | 00:00:00 | | 2000-05-19 | 831,700 | 42.63 | 42.75 | 41.06 | 41.75 | 00:00:00 | | 2000-05-22 | 422,200 | 42.00 | 42.13 | 40.81 | 41.06 | 00:00:00 | | 2000-05-23 | 525,000 | 41.25 | 41.75 | 40.56 | 41.44 | 00:00:00 | | 2000-05-24 | 710,300 | 40.75 | 41.44 | 40.38 | 41.19 | 00:00:00 | | 2000-05-25 | 798,600 | 41.06 | 42.06 | 40.56 | 41.69 | 00:00:00 | | 2000-05-26 | 670,300 | 42.00 | 42.13 | 41.38 | 41.75 | 00:00:00 | | 2000-05-30 | 684,200 | 41.81 | 43.19 | 41.75 | 43.19 | 00:00:00 | | 2000-05-31 | 611,300 | 43.19 | 43.69 | 42.50 | 42.94 | 00:00:00 | | 2000-06-01 | 753,700 | 42.69 | 43.50 | 42.13 | 43.06 | 00:00:00 | | 2000-06-02 | 858,300 | 43.88 | 45.19 | 43.75 | 44.88 | 00:00:00 | | 2000-06-05 | 629,500 | 44.63 | 46.31 | 44.63 | 45.63 | 00:00:00 | | 2000-06-06 | 645,300 | 45.00 | 45.38 | 44.00 | 44.75 | 00:00:00 | | 2000-06-07 | 310,300 | 44.19 | 44.63 | 43.75 | 44.38 | 00:00:00 | | 2000-06-08 | 498,100 | 44.25 | 44.38 | 43.38 | 44.00 | 00:00:00 | | 2000-06-09 | 254,700 | 44.00 | 44.50 | 43.75 | 44.19 | 00:00:00 | | 2000-06-12 | 505,200 | 44.56 | 44.88 | 43.19 | 43.53 | 00:00:00 | | 2000-06-13 | 431,300 | 43.25 | 44.44 | 43.19 | 44.06 | 00:00:00 | | 2000-06-14 | 1,137,800 | 44.31 | 45.31 | 44.19 | 44.63 | 00:00:00 | | 2000-06-15 | 1,123,600 | 44.88 | 45.88 | 44.63 | 45.25 | 00:00:00 | | 2000-06-16 | 1,882,200 | 45.19 | 47.00 | 45.19 | 46.81 | 00:00:00 | | 2000-06-19 | 993,000 | 46.56 | 47.50 | 45.31 | 47.44 | 00:00:00 | | 2000-06-20 | 935,000 | 47.38 | 47.50 | 46.25 | 47.50 | 00:00:00 | | 2000-06-21 | 462,300 | 47.50 | 47.50 | 46.81 | 47.19 | 00:00:00 | | 2000-06-22 | 1,051,100 | 47.06 | 47.44 | 46.13 | 46.31 | 00:00:00 | | 2000-06-23 | 764,400 | 46.31 | 46.31 | 46.00 | 46.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
