|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,842,900 | 13.00 | 13.20 | 12.95 | 13.05 | 00:00:00 | | 2005-04-07 | 3,836,600 | 12.98 | 13.06 | 12.81 | 12.95 | 00:00:00 | | 2005-04-08 | 3,631,900 | 13.00 | 13.12 | 12.96 | 13.12 | 00:00:00 | | 2005-04-11 | 3,062,000 | 13.12 | 13.28 | 13.10 | 13.23 | 00:00:00 | | 2005-04-12 | 2,681,900 | 13.23 | 13.32 | 13.00 | 13.28 | 00:00:00 | | 2005-04-13 | 1,758,700 | 13.28 | 13.35 | 13.13 | 13.22 | 00:00:00 | | 2005-04-14 | 2,074,700 | 13.17 | 13.23 | 13.08 | 13.09 | 00:00:00 | | 2005-04-15 | 2,484,400 | 13.02 | 13.03 | 12.83 | 13.00 | 00:00:00 | | 2005-04-18 | 2,258,200 | 12.90 | 12.99 | 12.81 | 12.90 | 00:00:00 | | 2005-04-19 | 1,812,700 | 12.95 | 13.06 | 12.90 | 13.02 | 00:00:00 | | 2005-04-20 | 2,887,400 | 13.00 | 13.05 | 12.85 | 12.90 | 00:00:00 | | 2005-04-21 | 2,261,900 | 12.98 | 13.18 | 12.97 | 13.16 | 00:00:00 | | 2005-04-22 | 1,288,500 | 13.16 | 13.16 | 13.02 | 13.07 | 00:00:00 | | 2005-04-25 | 1,184,700 | 13.09 | 13.17 | 13.04 | 13.10 | 00:00:00 | | 2005-04-26 | 2,350,100 | 13.11 | 13.12 | 12.98 | 13.08 | 00:00:00 | | 2005-04-27 | 2,098,700 | 13.08 | 13.09 | 12.98 | 13.04 | 00:00:00 | | 2005-04-28 | 1,068,300 | 12.98 | 13.04 | 12.85 | 12.91 | 00:00:00 | | 2005-04-29 | 3,886,100 | 12.91 | 12.99 | 12.61 | 12.86 | 00:00:00 | | 2005-05-02 | 2,359,300 | 12.86 | 12.98 | 12.63 | 12.70 | 00:00:00 | | 2005-05-03 | 3,415,600 | 12.70 | 12.71 | 12.50 | 12.61 | 00:00:00 | | 2005-05-04 | 1,568,600 | 12.67 | 12.85 | 12.62 | 12.84 | 00:00:00 | | 2005-05-05 | 974,200 | 12.84 | 12.91 | 12.69 | 12.73 | 00:00:00 | | 2005-05-06 | 659,300 | 12.78 | 12.93 | 12.78 | 12.86 | 00:00:00 | | 2005-05-09 | 2,142,300 | 12.87 | 12.94 | 12.79 | 12.90 | 00:00:00 | | 2005-05-10 | 1,784,800 | 12.90 | 12.90 | 12.60 | 12.62 | 00:00:00 | | 2005-05-11 | 7,316,900 | 12.62 | 12.63 | 12.14 | 12.46 | 00:00:00 | | 2005-05-12 | 2,748,400 | 12.49 | 12.74 | 12.48 | 12.52 | 00:00:00 | | 2005-05-13 | 3,639,600 | 12.52 | 12.52 | 12.23 | 12.41 | 00:00:00 | | 2005-05-16 | 4,143,700 | 12.39 | 12.40 | 12.16 | 12.23 | 00:00:00 | | 2005-05-17 | 2,346,200 | 12.23 | 12.29 | 12.12 | 12.24 | 00:00:00 | | 2005-05-18 | 3,609,600 | 12.24 | 12.43 | 12.19 | 12.38 | 00:00:00 | | 2005-05-19 | 2,336,600 | 12.42 | 12.44 | 12.23 | 12.41 | 00:00:00 | | 2005-05-20 | 3,105,000 | 12.47 | 12.55 | 12.36 | 12.48 | 00:00:00 | | 2005-05-23 | 2,934,900 | 12.49 | 12.55 | 12.34 | 12.45 | 00:00:00 | | 2005-05-24 | 3,060,400 | 12.35 | 12.41 | 12.25 | 12.40 | 00:00:00 | | 2005-05-25 | 2,681,700 | 12.41 | 12.46 | 12.25 | 12.36 | 00:00:00 | | 2005-05-26 | 1,345,400 | 12.37 | 12.50 | 12.28 | 12.32 | 00:00:00 | | 2005-05-27 | 1,402,600 | 12.27 | 12.47 | 12.23 | 12.38 | 00:00:00 | | 2005-05-31 | 2,581,600 | 12.37 | 12.40 | 12.26 | 12.34 | 00:00:00 | | 2005-06-01 | 908,500 | 12.29 | 12.52 | 12.25 | 12.47 | 00:00:00 | | 2005-06-02 | 2,229,500 | 12.45 | 12.64 | 12.39 | 12.59 | 00:00:00 | | 2005-06-03 | 2,163,000 | 12.55 | 12.60 | 12.43 | 12.60 | 00:00:00 | | 2005-06-06 | 1,001,000 | 12.56 | 12.62 | 12.31 | 12.40 | 00:00:00 | | 2005-06-07 | 2,830,300 | 12.33 | 12.52 | 12.30 | 12.49 | 00:00:00 | | 2005-06-08 | 1,608,300 | 12.49 | 12.52 | 12.34 | 12.38 | 00:00:00 | | 2005-06-09 | 1,280,500 | 12.34 | 12.41 | 12.25 | 12.40 | 00:00:00 | | 2005-06-10 | 2,568,200 | 12.40 | 12.63 | 12.31 | 12.62 | 00:00:00 | | 2005-06-13 | 1,366,200 | 12.52 | 12.60 | 12.39 | 12.47 | 00:00:00 | | 2005-06-14 | 5,478,800 | 12.41 | 12.42 | 12.22 | 12.24 | 00:00:00 | | 2005-06-15 | 5,746,300 | 12.28 | 12.35 | 11.98 | 12.11 | 00:00:00 | | 2005-06-16 | 2,876,600 | 12.07 | 12.20 | 11.98 | 12.14 | 00:00:00 | | 2005-06-17 | 1,590,800 | 12.34 | 12.34 | 12.08 | 12.16 | 00:00:00 | | 2005-06-20 | 5,007,800 | 12.36 | 13.13 | 12.26 | 12.99 | 00:00:00 | | 2005-06-21 | 3,546,800 | 13.05 | 13.40 | 13.02 | 13.10 | 00:00:00 | | 2005-06-22 | 1,738,800 | 13.16 | 13.25 | 12.94 | 13.11 | 00:00:00 | | 2005-06-23 | 1,754,100 | 13.10 | 13.27 | 13.07 | 13.20 | 00:00:00 | | 2005-06-24 | 1,086,500 | 13.20 | 13.20 | 12.96 | 13.06 | 00:00:00 | | 2005-06-27 | 1,511,900 | 12.98 | 13.00 | 12.75 | 12.79 | 00:00:00 | | 2005-06-28 | 7,793,900 | 12.79 | 12.79 | 12.06 | 12.28 | 00:00:00 | | 2005-06-29 | 3,202,000 | 12.28 | 12.30 | 12.11 | 12.17 | 00:00:00 | | 2005-06-30 | 2,007,500 | 12.20 | 12.25 | 12.10 | 12.18 | 00:00:00 | | 2005-07-01 | 1,144,300 | 12.14 | 12.25 | 12.05 | 12.25 | 00:00:00 | | 2005-07-05 | 1,733,200 | 12.15 | 12.28 | 12.08 | 12.23 | 00:00:00 | | 2005-07-06 | 1,860,800 | 12.23 | 12.23 | 12.07 | 12.09 | 00:00:00 | | 2005-07-07 | 1,180,000 | 12.08 | 12.10 | 11.94 | 12.05 | 00:00:00 | | 2005-07-08 | 1,883,900 | 12.05 | 12.30 | 11.96 | 12.27 | 00:00:00 | | 2005-07-11 | 894,400 | 12.30 | 12.30 | 12.16 | 12.29 | 00:00:00 | | 2005-07-12 | 1,202,700 | 12.27 | 12.46 | 12.18 | 12.36 | 00:00:00 | | 2005-07-13 | 1,095,400 | 12.34 | 12.44 | 12.26 | 12.40 | 00:00:00 | | 2005-07-14 | 3,199,000 | 12.40 | 12.70 | 12.40 | 12.65 | 00:00:00 | | 2005-07-15 | 1,079,000 | 12.66 | 12.70 | 12.50 | 12.60 | 00:00:00 | | 2005-07-18 | 4,040,200 | 12.60 | 12.66 | 12.43 | 12.56 | 00:00:00 | | 2005-07-19 | 1,959,900 | 12.56 | 12.73 | 12.51 | 12.67 | 00:00:00 | | 2005-07-20 | 1,629,800 | 12.65 | 12.68 | 12.41 | 12.66 | 00:00:00 | | 2005-07-21 | 2,020,000 | 12.61 | 12.70 | 12.35 | 12.50 | 00:00:00 | | 2005-07-22 | 860,000 | 12.50 | 12.64 | 12.46 | 12.60 | 00:00:00 | | 2005-07-25 | 872,700 | 12.60 | 12.65 | 12.50 | 12.55 | 00:00:00 | | 2005-07-26 | 1,590,800 | 12.55 | 12.60 | 12.46 | 12.53 | 00:00:00 | | 2005-07-27 | 1,261,600 | 12.50 | 12.65 | 12.48 | 12.55 | 00:00:00 | | 2005-07-28 | 1,438,300 | 12.63 | 12.66 | 12.52 | 12.56 | 00:00:00 | | 2005-07-29 | 4,014,400 | 12.56 | 12.63 | 12.45 | 12.50 | 00:00:00 | | 2005-08-01 | 2,916,700 | 12.49 | 12.50 | 12.28 | 12.29 | 00:00:00 | | 2005-08-02 | 3,849,600 | 12.30 | 12.30 | 11.97 | 12.10 | 00:00:00 | | 2005-08-03 | 1,762,400 | 12.05 | 12.27 | 12.02 | 12.22 | 00:00:00 | | 2005-08-04 | 629,600 | 12.17 | 12.22 | 12.11 | 12.17 | 00:00:00 | | 2005-08-05 | 928,300 | 12.17 | 12.17 | 12.06 | 12.14 | 00:00:00 | | 2005-08-08 | 1,567,400 | 12.14 | 12.30 | 11.99 | 12.05 | 00:00:00 | | 2005-08-09 | 1,119,000 | 12.05 | 12.13 | 11.97 | 12.03 | 00:00:00 | | 2005-08-10 | 1,339,200 | 12.04 | 12.08 | 11.92 | 11.97 | 00:00:00 | | 2005-08-11 | 2,001,600 | 11.95 | 11.97 | 11.85 | 11.90 | 00:00:00 | | 2005-08-12 | 1,156,600 | 11.86 | 12.03 | 11.83 | 11.94 | 00:00:00 | | 2005-08-15 | 1,203,600 | 11.94 | 12.20 | 11.85 | 12.18 | 00:00:00 | | 2005-08-16 | 2,024,600 | 12.19 | 12.19 | 11.95 | 12.06 | 00:00:00 | | 2005-08-17 | 619,600 | 12.04 | 12.24 | 11.99 | 12.16 | 00:00:00 | | 2005-08-18 | 889,000 | 12.19 | 12.22 | 12.05 | 12.19 | 00:00:00 | | 2005-08-19 | 1,374,700 | 12.27 | 12.29 | 12.16 | 12.25 | 00:00:00 | | 2005-08-22 | 3,929,200 | 12.60 | 12.60 | 12.10 | 12.15 | 00:00:00 | | 2005-08-23 | 728,500 | 12.16 | 12.22 | 12.03 | 12.15 | 00:00:00 | | 2005-08-24 | 804,500 | 12.15 | 12.20 | 12.00 | 12.00 | 00:00:00 | | 2005-08-25 | 4,353,600 | 12.04 | 12.12 | 12.00 | 12.03 | 00:00:00 | | 2005-08-26 | 2,012,800 | 11.98 | 12.00 | 11.85 | 11.90 | 00:00:00 | | 2005-08-29 | 992,500 | 11.95 | 12.14 | 11.89 | 12.14 | 00:00:00 | | 2005-08-30 | 1,312,100 | 12.12 | 12.18 | 12.04 | 12.18 | 00:00:00 | | 2005-08-31 | 1,858,300 | 12.15 | 12.16 | 11.92 | 12.13 | 00:00:00 | | 2005-09-01 | 5,988,100 | 12.13 | 12.20 | 11.70 | 11.77 | 00:00:00 | | 2005-09-02 | 4,893,200 | 11.77 | 11.95 | 11.55 | 11.71 | 00:00:00 | | 2005-09-06 | 2,072,600 | 11.75 | 11.82 | 11.69 | 11.75 | 00:00:00 | | 2005-09-07 | 3,439,200 | 11.75 | 11.80 | 11.66 | 11.77 | 00:00:00 | | 2005-09-08 | 5,068,700 | 11.65 | 11.65 | 11.39 | 11.39 | 00:00:00 | | 2005-09-09 | 9,556,700 | 11.32 | 11.33 | 11.08 | 11.12 | 00:00:00 | | 2005-09-12 | 7,966,600 | 11.14 | 11.45 | 11.00 | 11.37 | 00:00:00 | | 2005-09-13 | 3,445,300 | 11.37 | 11.38 | 11.22 | 11.26 | 00:00:00 | | 2005-09-14 | 4,187,400 | 11.27 | 11.53 | 11.27 | 11.33 | 00:00:00 | | 2005-09-15 | 7,173,600 | 11.33 | 11.36 | 11.07 | 11.31 | 00:00:00 | | 2005-09-16 | 4,529,600 | 11.30 | 11.31 | 11.05 | 11.27 | 00:00:00 | | 2005-09-19 | 4,016,100 | 11.15 | 11.25 | 11.01 | 11.05 | 00:00:00 | | 2005-09-20 | 7,795,800 | 11.05 | 11.27 | 11.00 | 11.06 | 00:00:00 | | 2005-09-21 | 4,669,000 | 11.11 | 11.11 | 10.98 | 11.04 | 00:00:00 | | 2005-09-22 | 2,990,800 | 11.03 | 11.17 | 11.00 | 11.11 | 00:00:00 | | 2005-09-23 | 3,817,800 | 11.11 | 11.20 | 10.97 | 11.05 | 00:00:00 | | 2005-09-26 | 1,857,900 | 11.03 | 11.19 | 10.98 | 11.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
