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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	2,601,100	11.05	11.11	10.90	11.09	00:00:00
2004-10-14	5,858,300	11.09	11.39	11.05	11.39	00:00:00
2004-10-15	4,288,900	11.30	11.41	11.16	11.33	00:00:00
2004-10-18	3,875,500	11.30	11.48	11.23	11.38	00:00:00
2004-10-19	3,493,200	11.40	11.73	11.39	11.54	00:00:00
2004-10-20	3,315,600	11.54	11.59	11.43	11.55	00:00:00
2004-10-21	2,589,800	11.58	11.74	11.50	11.73	00:00:00
2004-10-22	1,410,000	11.74	11.76	11.61	11.66	00:00:00
2004-10-25	1,774,400	11.65	11.70	11.49	11.52	00:00:00
2004-10-26	3,845,800	11.52	11.98	11.45	11.96	00:00:00
2004-10-27	2,457,800	11.93	12.23	11.87	12.21	00:00:00
2004-10-28	2,194,400	12.21	12.24	12.00	12.22	00:00:00
2004-10-29	2,111,100	12.15	12.29	12.13	12.26	00:00:00
2004-11-01	1,505,400	12.29	12.38	12.23	12.32	00:00:00
2004-11-02	2,609,100	12.32	12.32	12.08	12.12	00:00:00
2004-11-03	4,258,300	12.12	12.12	11.46	11.85	00:00:00
2004-11-04	2,119,200	11.85	12.20	11.72	12.18	00:00:00
2004-11-05	2,866,700	12.42	12.47	12.25	12.46	00:00:00
2004-11-08	2,676,800	12.55	12.68	12.16	12.20	00:00:00
2004-11-09	4,528,500	12.21	12.24	11.90	11.92	00:00:00
2004-11-10	1,999,200	12.00	12.07	11.93	11.98	00:00:00
2004-11-11	989,700	11.99	12.10	11.87	12.08	00:00:00
2004-11-12	2,645,000	12.01	12.06	11.87	12.06	00:00:00
2004-11-15	2,717,600	12.06	12.23	11.89	12.16	00:00:00
2004-11-16	1,447,800	12.16	12.20	12.00	12.02	00:00:00
2004-11-17	1,719,900	12.10	12.27	12.01	12.16	00:00:00
2004-11-18	1,874,800	12.16	12.42	12.08	12.37	00:00:00
2004-11-19	1,439,200	12.37	12.37	12.15	12.20	00:00:00
2004-11-22	1,039,600	12.20	12.20	11.99	12.14	00:00:00
2004-11-23	962,800	12.14	12.19	12.05	12.18	00:00:00
2004-11-24	1,463,100	12.45	12.50	12.22	12.32	00:00:00
2004-11-26	648,600	12.25	12.48	12.25	12.43	00:00:00
2004-11-29	1,637,700	12.43	12.44	12.19	12.31	00:00:00
2004-11-30	1,686,300	12.31	12.42	12.27	12.41	00:00:00
2004-12-01	2,615,600	12.41	12.68	12.39	12.52	00:00:00
2004-12-02	1,385,500	12.38	12.60	12.35	12.52	00:00:00
2004-12-03	2,346,200	12.47	12.59	12.42	12.54	00:00:00
2004-12-06	2,651,700	12.56	12.64	12.46	12.50	00:00:00
2004-12-07	3,516,300	12.50	12.74	12.45	12.48	00:00:00
2004-12-08	1,937,600	12.41	12.53	12.39	12.51	00:00:00
2004-12-09	2,535,500	12.55	12.93	12.50	12.88	00:00:00
2004-12-10	2,270,900	12.75	12.95	12.74	12.84	00:00:00
2004-12-13	2,731,400	12.85	12.89	12.72	12.85	00:00:00
2004-12-14	2,438,400	12.85	13.01	12.72	12.95	00:00:00
2004-12-15	3,771,600	12.92	13.09	12.91	13.06	00:00:00
2004-12-16	3,197,400	13.09	13.45	12.95	13.31	00:00:00
2004-12-17	2,772,800	13.32	13.43	13.21	13.34	00:00:00
2004-12-20	2,135,600	13.47	13.49	13.30	13.40	00:00:00
2004-12-21	2,260,800	13.46	13.51	13.39	13.50	00:00:00
2004-12-22	2,604,900	13.50	13.50	13.29	13.33	00:00:00
2004-12-23	1,302,300	13.34	13.40	13.23	13.34	00:00:00
2004-12-27	1,204,700	13.30	13.36	13.16	13.27	00:00:00
2004-12-28	1,341,000	13.24	13.29	13.13	13.25	00:00:00
2004-12-29	1,321,700	13.30	13.39	13.24	13.28	00:00:00
2004-12-30	1,263,000	13.25	13.49	13.20	13.42	00:00:00
2004-12-31	810,800	13.37	13.48	13.28	13.40	00:00:00
2005-01-03	1,887,600	13.40	13.53	13.36	13.45	00:00:00
2005-01-04	2,083,600	13.45	13.46	13.17	13.21	00:00:00
2005-01-05	2,042,300	13.20	13.27	13.15	13.19	00:00:00
2005-01-06	2,882,100	13.25	13.35	13.14	13.23	00:00:00
2005-01-07	2,605,800	13.23	13.23	13.11	13.16	00:00:00
2005-01-10	1,571,200	13.19	13.36	13.11	13.19	00:00:00
2005-01-11	2,386,700	13.15	13.20	12.96	12.99	00:00:00
2005-01-12	2,576,700	13.04	13.04	12.82	13.00	00:00:00
2005-01-13	1,196,800	13.01	13.09	12.86	12.90	00:00:00
2005-01-14	1,806,200	12.85	12.95	12.72	12.85	00:00:00
2005-01-18	2,622,400	12.90	13.29	12.82	13.27	00:00:00
2005-01-19	1,929,900	13.23	13.39	13.17	13.32	00:00:00
2005-01-20	4,273,200	13.33	13.44	13.22	13.24	00:00:00
2005-01-21	3,148,300	13.25	13.30	13.03	13.15	00:00:00
2005-01-24	2,835,100	13.11	13.20	13.03	13.16	00:00:00
2005-01-25	5,118,300	13.16	13.20	13.11	13.15	00:00:00
2005-01-26	3,252,800	13.25	13.27	13.15	13.19	00:00:00
2005-01-27	2,344,600	13.20	13.24	13.05	13.10	00:00:00
2005-01-28	2,042,100	13.13	13.13	12.88	13.05	00:00:00
2005-01-31	1,489,900	13.19	13.19	13.01	13.05	00:00:00
2005-02-01	1,763,400	13.11	13.17	12.99	13.15	00:00:00
2005-02-02	1,171,700	13.12	13.21	13.07	13.19	00:00:00
2005-02-03	1,866,700	13.19	13.25	13.11	13.18	00:00:00
2005-02-04	3,669,900	13.19	13.45	13.18	13.38	00:00:00
2005-02-07	3,574,400	13.47	13.67	13.47	13.55	00:00:00
2005-02-08	3,161,800	13.50	13.80	13.43	13.55	00:00:00
2005-02-09	2,140,800	13.53	13.62	13.49	13.56	00:00:00
2005-02-10	3,904,900	13.55	13.67	13.55	13.60	00:00:00
2005-02-11	2,051,500	13.65	13.73	13.40	13.68	00:00:00
2005-02-14	2,231,400	13.64	13.73	13.56	13.62	00:00:00
2005-02-15	5,172,400	13.58	13.63	13.35	13.44	00:00:00
2005-02-16	2,059,000	13.40	13.42	13.31	13.36	00:00:00
2005-02-17	5,803,100	13.20	13.29	13.11	13.16	00:00:00
2005-02-18	2,970,200	13.17	13.30	13.14	13.17	00:00:00
2005-02-22	1,908,500	13.12	13.26	13.09	13.18	00:00:00
2005-02-23	3,266,600	13.17	13.25	13.15	13.20	00:00:00
2005-02-24	2,648,100	13.17	13.20	13.11	13.20	00:00:00
2005-02-25	1,580,500	13.20	13.25	13.12	13.20	00:00:00
2005-02-28	2,117,600	13.12	13.21	13.11	13.14	00:00:00
2005-03-01	2,751,900	13.14	13.25	13.13	13.20	00:00:00
2005-03-02	3,992,900	13.18	13.30	13.15	13.21	00:00:00
2005-03-03	4,966,000	13.21	13.24	13.13	13.16	00:00:00
2005-03-04	1,779,300	13.17	13.20	13.12	13.13	00:00:00
2005-03-07	2,467,800	13.15	13.17	13.09	13.10	00:00:00
2005-03-08	6,017,900	13.08	13.08	12.79	12.83	00:00:00
2005-03-09	7,765,800	12.83	12.89	12.05	12.54	00:00:00
2005-03-10	8,228,800	12.56	12.64	12.24	12.35	00:00:00
2005-03-11	11,316,800	12.00	12.60	11.98	12.51	00:00:00
2005-03-14	11,150,300	12.15	12.25	11.78	11.92	00:00:00
2005-03-15	4,796,700	11.99	11.99	11.62	11.67	00:00:00
2005-03-16	5,188,600	11.68	11.74	11.46	11.50	00:00:00
2005-03-17	3,568,300	11.53	11.76	11.31	11.75	00:00:00
2005-03-18	6,758,700	11.60	11.79	11.57	11.76	00:00:00
2005-03-21	2,589,600	11.70	11.80	11.67	11.73	00:00:00
2005-03-22	3,697,200	11.73	11.93	11.70	11.76	00:00:00
2005-03-23	4,153,800	11.68	12.01	11.65	11.95	00:00:00
2005-03-24	2,821,300	11.92	12.05	11.83	12.01	00:00:00
2005-03-28	1,975,900	12.00	12.10	11.92	12.05	00:00:00
2005-03-29	3,009,500	12.07	12.14	11.99	12.04	00:00:00
2005-03-30	7,141,700	12.00	12.27	11.95	12.16	00:00:00
2005-03-31	2,852,200	12.25	12.32	12.13	12.28	00:00:00
2005-04-01	1,817,700	12.29	12.40	12.11	12.18	00:00:00
2005-04-04	4,755,800	12.18	12.35	12.10	12.26	00:00:00
2005-04-05	5,824,900	12.43	12.96	12.40	12.72	00:00:00
2005-04-06	5,842,900	13.00	13.20	12.95	13.05	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 > >>