TR4DER - Interpublic Group [IPG] Historical Prices

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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,281,900	16.36	16.50	16.32	16.43	00:00:00
2004-04-23	1,538,900	16.39	16.46	16.22	16.37	00:00:00
2004-04-26	1,141,600	16.40	16.50	16.10	16.15	00:00:00
2004-04-27	1,414,800	16.20	16.80	16.15	16.30	00:00:00
2004-04-28	1,528,700	16.25	16.25	15.91	16.05	00:00:00
2004-04-29	3,568,700	16.00	16.13	15.85	16.00	00:00:00
2004-04-30	1,730,300	16.00	16.06	15.61	15.69	00:00:00
2004-05-03	1,749,500	15.67	15.96	15.39	15.86	00:00:00
2004-05-04	2,275,800	15.86	15.86	15.58	15.67	00:00:00
2004-05-05	981,400	15.69	15.98	15.69	15.82	00:00:00
2004-05-06	1,171,500	15.70	15.85	15.50	15.54	00:00:00
2004-05-07	3,099,200	15.45	15.76	15.13	15.35	00:00:00
2004-05-10	4,586,800	15.27	15.28	14.28	14.39	00:00:00
2004-05-11	3,458,100	14.50	14.77	14.32	14.60	00:00:00
2004-05-12	2,011,400	14.61	14.61	13.94	14.41	00:00:00
2004-05-13	2,523,600	14.31	14.42	14.00	14.23	00:00:00
2004-05-14	1,629,300	14.24	14.48	14.20	14.30	00:00:00
2004-05-17	1,559,200	14.05	14.64	13.85	13.95	00:00:00
2004-05-18	1,575,800	14.00	14.22	13.90	14.01	00:00:00
2004-05-19	1,923,200	14.11	14.42	14.04	14.21	00:00:00
2004-05-20	1,432,800	14.21	14.32	14.01	14.10	00:00:00
2004-05-21	3,702,500	14.18	14.24	14.10	14.20	00:00:00
2004-05-24	1,527,500	14.34	14.40	14.22	14.35	00:00:00
2004-05-25	2,136,100	14.26	14.46	14.11	14.37	00:00:00
2004-05-26	2,426,500	14.30	14.50	14.30	14.36	00:00:00
2004-05-27	3,474,500	14.42	14.45	14.23	14.40	00:00:00
2004-05-28	1,716,000	14.42	14.44	14.20	14.38	00:00:00
2004-06-01	2,370,400	14.39	14.39	14.06	14.14	00:00:00
2004-06-02	1,888,400	14.14	14.29	14.05	14.24	00:00:00
2004-06-03	2,295,000	14.23	14.28	14.00	14.22	00:00:00
2004-06-04	2,163,800	14.22	14.28	13.92	13.97	00:00:00
2004-06-07	5,288,800	14.10	14.19	13.97	14.18	00:00:00
2004-06-08	3,474,000	14.12	14.72	14.09	14.70	00:00:00
2004-06-09	2,099,500	14.66	14.80	14.42	14.43	00:00:00
2004-06-10	2,025,800	14.80	14.80	14.58	14.68	00:00:00
2004-06-14	797,500	14.68	14.68	14.33	14.38	00:00:00
2004-06-15	1,869,900	14.49	14.76	14.41	14.47	00:00:00
2004-06-16	2,957,200	14.57	14.60	14.45	14.60	00:00:00
2004-06-17	1,671,100	14.52	14.63	14.32	14.50	00:00:00
2004-06-18	2,007,300	14.37	14.62	14.33	14.51	00:00:00
2004-06-21	1,794,800	14.50	14.53	14.01	14.05	00:00:00
2004-06-22	3,251,100	14.00	14.00	13.50	13.81	00:00:00
2004-06-23	1,905,400	13.85	13.97	13.73	13.96	00:00:00
2004-06-24	2,349,700	13.90	14.17	13.88	14.09	00:00:00
2004-06-25	8,725,600	14.05	14.06	13.82	14.00	00:00:00
2004-06-28	2,584,500	13.85	14.09	13.82	13.95	00:00:00
2004-06-29	4,236,900	13.92	14.06	13.76	13.76	00:00:00
2004-06-30	3,901,800	13.80	13.88	13.64	13.73	00:00:00
2004-07-01	1,695,800	13.78	13.78	13.56	13.62	00:00:00
2004-07-02	2,984,900	13.63	13.66	13.25	13.25	00:00:00
2004-07-06	5,787,600	13.10	13.17	12.95	13.09	00:00:00
2004-07-07	3,161,200	13.02	13.18	12.91	13.03	00:00:00
2004-07-08	4,022,500	13.05	13.19	13.00	13.05	00:00:00
2004-07-09	1,458,800	13.17	13.17	12.97	13.05	00:00:00
2004-07-12	1,765,200	12.97	13.07	12.68	12.87	00:00:00
2004-07-13	2,299,500	12.82	13.12	12.80	13.12	00:00:00
2004-07-14	3,220,600	13.00	13.15	12.90	13.01	00:00:00
2004-07-15	1,689,400	13.05	13.15	12.92	13.05	00:00:00
2004-07-16	3,237,000	13.09	13.12	12.81	12.82	00:00:00
2004-07-19	1,983,800	12.82	12.96	12.77	12.87	00:00:00
2004-07-20	1,586,400	12.85	13.05	12.71	13.01	00:00:00
2004-07-21	2,929,800	13.00	13.26	12.92	13.00	00:00:00
2004-07-22	1,473,700	12.93	12.99	12.72	12.97	00:00:00
2004-07-23	2,044,300	12.97	12.97	12.69	12.77	00:00:00
2004-07-26	1,504,500	12.73	12.92	12.62	12.77	00:00:00
2004-07-27	2,281,300	12.76	12.91	12.76	12.84	00:00:00
2004-07-28	1,289,000	12.89	12.95	12.63	12.83	00:00:00
2004-07-29	1,286,500	12.90	12.97	12.80	12.84	00:00:00
2004-07-30	1,596,300	12.84	12.89	12.74	12.79	00:00:00
2004-08-02	1,706,000	12.80	12.80	12.51	12.70	00:00:00
2004-08-03	2,246,900	12.58	12.70	12.40	12.40	00:00:00
2004-08-04	6,883,300	12.40	12.40	11.78	12.19	00:00:00
2004-08-05	6,953,500	12.10	12.33	11.98	12.16	00:00:00
2004-08-06	4,214,100	11.80	11.94	11.62	11.68	00:00:00
2004-08-09	3,356,200	11.54	11.68	11.26	11.31	00:00:00
2004-08-10	6,736,400	10.75	11.13	10.75	11.00	00:00:00
2004-08-11	3,375,100	10.85	11.19	10.80	11.18	00:00:00
2004-08-12	2,485,800	11.08	11.20	10.76	10.76	00:00:00
2004-08-13	2,349,600	10.87	10.93	10.60	10.64	00:00:00
2004-08-16	2,505,200	10.69	10.81	10.59	10.74	00:00:00
2004-08-17	2,598,400	10.72	10.99	10.71	10.89	00:00:00
2004-08-18	3,878,800	10.80	11.00	10.79	10.89	00:00:00
2004-08-19	4,033,900	10.89	10.95	10.77	10.95	00:00:00
2004-08-20	2,107,700	10.94	10.95	10.85	10.88	00:00:00
2004-08-23	2,896,200	10.97	10.99	10.88	10.90	00:00:00
2004-08-24	2,521,100	10.97	10.98	10.56	10.81	00:00:00
2004-08-25	3,220,800	10.76	10.91	10.76	10.88	00:00:00
2004-08-26	1,523,000	10.88	10.90	10.80	10.84	00:00:00
2004-08-27	1,451,600	10.86	10.86	10.70	10.78	00:00:00
2004-08-30	3,140,700	10.82	10.87	10.69	10.80	00:00:00
2004-08-31	3,119,600	10.74	10.85	10.47	10.55	00:00:00
2004-09-01	2,334,300	10.61	10.65	10.55	10.55	00:00:00
2004-09-02	3,158,700	10.60	10.64	10.57	10.60	00:00:00
2004-09-03	1,908,100	10.60	10.68	10.52	10.58	00:00:00
2004-09-07	4,042,400	10.58	10.66	10.54	10.60	00:00:00
2004-09-08	2,198,600	10.62	10.66	10.50	10.51	00:00:00
2004-09-09	12,364,700	10.55	11.05	10.52	11.05	00:00:00
2004-09-10	3,168,300	11.09	11.22	11.01	11.17	00:00:00
2004-09-13	2,245,400	11.20	11.25	11.01	11.09	00:00:00
2004-09-14	4,270,500	11.09	11.12	10.99	11.05	00:00:00
2004-09-15	2,605,800	11.05	11.06	10.79	10.86	00:00:00
2004-09-16	1,206,200	10.94	10.98	10.84	10.93	00:00:00
2004-09-17	1,749,300	10.98	11.01	10.89	10.94	00:00:00
2004-09-20	1,158,800	10.89	10.97	10.85	10.88	00:00:00
2004-09-21	1,251,900	10.85	11.00	10.84	10.97	00:00:00
2004-09-22	1,587,700	10.90	10.96	10.85	10.92	00:00:00
2004-09-23	1,938,800	10.88	10.91	10.79	10.80	00:00:00
2004-09-24	1,622,500	10.80	10.91	10.76	10.81	00:00:00
2004-09-27	2,659,200	10.87	10.89	10.71	10.73	00:00:00
2004-09-28	1,681,700	10.68	10.77	10.55	10.72	00:00:00
2004-09-29	1,871,200	10.67	10.73	10.59	10.66	00:00:00
2004-09-30	2,491,400	10.69	10.71	10.52	10.59	00:00:00
2004-10-01	2,483,400	10.68	11.12	10.68	11.06	00:00:00
2004-10-04	2,956,500	11.09	11.20	11.05	11.11	00:00:00
2004-10-05	2,361,200	11.11	11.12	10.88	10.97	00:00:00
2004-10-06	3,213,900	11.06	11.35	11.02	11.28	00:00:00
2004-10-07	1,970,300	11.28	11.32	11.04	11.08	00:00:00
2004-10-08	1,754,800	11.07	11.11	10.94	10.95	00:00:00
2004-10-11	1,489,500	11.02	11.13	10.94	11.03	00:00:00
2004-10-12	2,028,800	11.01	11.10	10.92	11.00	00:00:00
2004-10-13	2,601,100	11.05	11.11	10.90	11.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>