|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,857,900 | 11.03 | 11.19 | 10.98 | 11.06 | 00:00:00 | | 2005-09-27 | 2,031,200 | 11.07 | 11.17 | 11.00 | 11.15 | 00:00:00 | | 2005-09-28 | 2,527,500 | 11.20 | 11.23 | 11.13 | 11.16 | 00:00:00 | | 2005-09-29 | 2,709,300 | 11.13 | 11.23 | 11.03 | 11.21 | 00:00:00 | | 2005-09-30 | 12,614,000 | 12.00 | 12.25 | 11.33 | 11.64 | 00:00:00 | | 2005-10-03 | 4,716,900 | 11.51 | 11.82 | 11.43 | 11.75 | 00:00:00 | | 2005-10-04 | 3,057,100 | 11.75 | 11.83 | 11.44 | 11.52 | 00:00:00 | | 2005-10-05 | 5,103,800 | 11.50 | 11.61 | 11.31 | 11.37 | 00:00:00 | | 2005-10-06 | 2,356,000 | 11.37 | 11.40 | 11.22 | 11.30 | 00:00:00 | | 2005-10-07 | 2,363,900 | 11.31 | 11.34 | 11.15 | 11.26 | 00:00:00 | | 2005-10-10 | 2,079,700 | 11.27 | 11.45 | 11.20 | 11.41 | 00:00:00 | | 2005-10-11 | 2,725,000 | 11.39 | 11.42 | 11.14 | 11.21 | 00:00:00 | | 2005-10-12 | 4,484,600 | 11.13 | 11.27 | 11.13 | 11.23 | 00:00:00 | | 2005-10-13 | 1,732,200 | 11.20 | 11.25 | 11.09 | 11.10 | 00:00:00 | | 2005-10-14 | 1,889,800 | 11.12 | 11.14 | 10.97 | 11.10 | 00:00:00 | | 2005-10-17 | 1,273,500 | 11.06 | 11.08 | 10.94 | 11.01 | 00:00:00 | | 2005-10-18 | 19,965,000 | 10.90 | 10.91 | 10.05 | 10.51 | 00:00:00 | | 2005-10-19 | 14,068,900 | 10.51 | 10.52 | 10.35 | 10.45 | 00:00:00 | | 2005-10-20 | 9,692,700 | 10.48 | 10.50 | 10.30 | 10.33 | 00:00:00 | | 2005-10-21 | 9,484,500 | 10.45 | 10.46 | 10.26 | 10.34 | 00:00:00 | | 2005-10-24 | 4,292,400 | 10.34 | 10.47 | 10.28 | 10.47 | 00:00:00 | | 2005-10-25 | 4,376,800 | 10.45 | 10.53 | 10.30 | 10.39 | 00:00:00 | | 2005-10-26 | 3,464,200 | 10.35 | 10.39 | 10.26 | 10.27 | 00:00:00 | | 2005-10-27 | 7,136,400 | 10.14 | 10.27 | 10.12 | 10.19 | 00:00:00 | | 2005-10-28 | 2,445,000 | 10.18 | 10.36 | 10.18 | 10.35 | 00:00:00 | | 2005-10-31 | 3,906,000 | 10.44 | 10.46 | 10.19 | 10.33 | 00:00:00 | | 2005-11-01 | 4,136,800 | 10.29 | 10.48 | 10.29 | 10.43 | 00:00:00 | | 2005-11-02 | 3,235,700 | 10.40 | 10.50 | 10.39 | 10.50 | 00:00:00 | | 2005-11-03 | 3,860,700 | 10.51 | 10.70 | 10.49 | 10.63 | 00:00:00 | | 2005-11-04 | 1,650,300 | 10.65 | 10.66 | 10.51 | 10.65 | 00:00:00 | | 2005-11-07 | 3,096,400 | 10.66 | 10.70 | 10.44 | 10.46 | 00:00:00 | | 2005-11-08 | 5,438,200 | 10.48 | 10.62 | 10.35 | 10.47 | 00:00:00 | | 2005-11-09 | 13,794,400 | 10.40 | 10.41 | 9.77 | 10.03 | 00:00:00 | | 2005-11-10 | 2,846,300 | 10.06 | 10.07 | 9.95 | 10.04 | 00:00:00 | | 2005-11-11 | 3,046,300 | 10.04 | 10.04 | 9.84 | 9.96 | 00:00:00 | | 2005-11-14 | 2,713,100 | 10.90 | 10.90 | 9.78 | 9.81 | 00:00:00 | | 2005-11-15 | 3,077,900 | 9.78 | 9.85 | 9.66 | 9.75 | 00:00:00 | | 2005-11-16 | 3,407,700 | 9.75 | 9.77 | 9.57 | 9.67 | 00:00:00 | | 2005-11-17 | 2,668,900 | 9.68 | 9.73 | 9.62 | 9.69 | 00:00:00 | | 2005-11-18 | 3,231,000 | 9.89 | 9.89 | 9.64 | 9.85 | 00:00:00 | | 2005-11-21 | 15,535,700 | 9.94 | 10.09 | 9.90 | 9.91 | 00:00:00 | | 2005-11-22 | 3,253,600 | 9.93 | 9.94 | 9.80 | 9.85 | 00:00:00 | | 2005-11-23 | 3,846,500 | 9.83 | 9.91 | 9.74 | 9.75 | 00:00:00 | | 2005-11-25 | 2,452,700 | 9.81 | 9.88 | 9.73 | 9.77 | 00:00:00 | | 2005-11-28 | 3,825,100 | 9.75 | 9.82 | 9.70 | 9.74 | 00:00:00 | | 2005-11-29 | 15,853,600 | 9.74 | 9.75 | 9.24 | 9.30 | 00:00:00 | | 2005-11-30 | 5,745,300 | 9.25 | 9.41 | 9.25 | 9.32 | 00:00:00 | | 2005-12-01 | 3,268,100 | 9.71 | 9.71 | 9.28 | 9.34 | 00:00:00 | | 2005-12-02 | 4,883,300 | 9.34 | 9.37 | 9.24 | 9.34 | 00:00:00 | | 2005-12-05 | 6,784,700 | 9.75 | 9.75 | 9.15 | 9.28 | 00:00:00 | | 2005-12-06 | 3,698,300 | 9.27 | 9.27 | 9.08 | 9.20 | 00:00:00 | | 2005-12-07 | 3,996,200 | 9.13 | 9.15 | 9.09 | 9.14 | 00:00:00 | | 2005-12-08 | 8,198,000 | 9.25 | 9.53 | 9.19 | 9.49 | 00:00:00 | | 2005-12-09 | 2,850,500 | 9.45 | 9.51 | 9.32 | 9.45 | 00:00:00 | | 2005-12-12 | 3,567,300 | 9.45 | 9.53 | 9.36 | 9.49 | 00:00:00 | | 2005-12-13 | 2,798,600 | 9.41 | 9.44 | 9.32 | 9.39 | 00:00:00 | | 2005-12-14 | 3,978,600 | 9.37 | 9.47 | 9.34 | 9.45 | 00:00:00 | | 2005-12-15 | 11,516,100 | 9.40 | 9.76 | 9.38 | 9.71 | 00:00:00 | | 2005-12-16 | 4,749,700 | 9.72 | 9.89 | 9.70 | 9.83 | 00:00:00 | | 2005-12-19 | 2,743,600 | 9.80 | 9.86 | 9.72 | 9.77 | 00:00:00 | | 2005-12-20 | 2,452,200 | 9.71 | 9.77 | 9.47 | 9.56 | 00:00:00 | | 2005-12-21 | 3,207,300 | 9.62 | 9.89 | 9.61 | 9.77 | 00:00:00 | | 2005-12-22 | 1,890,200 | 9.70 | 9.83 | 9.60 | 9.74 | 00:00:00 | | 2005-12-23 | 1,943,900 | 9.75 | 9.78 | 9.65 | 9.72 | 00:00:00 | | 2005-12-27 | 2,081,500 | 9.68 | 9.77 | 9.54 | 9.58 | 00:00:00 | | 2005-12-28 | 1,892,900 | 9.54 | 9.62 | 9.46 | 9.59 | 00:00:00 | | 2005-12-29 | 3,166,500 | 9.53 | 9.78 | 9.53 | 9.69 | 00:00:00 | | 2005-12-30 | 2,213,000 | 9.60 | 9.70 | 9.48 | 9.65 | 00:00:00 | | 2006-01-03 | 1,865,900 | 9.66 | 9.74 | 9.55 | 9.73 | 00:00:00 | | 2006-01-04 | 4,472,300 | 9.73 | 9.96 | 9.70 | 9.86 | 00:00:00 | | 2006-01-05 | 3,522,600 | 9.83 | 10.08 | 9.83 | 10.06 | 00:00:00 | | 2006-01-06 | 6,052,700 | 10.29 | 10.36 | 10.15 | 10.22 | 00:00:00 | | 2006-01-09 | 2,912,700 | 10.32 | 10.35 | 10.21 | 10.22 | 00:00:00 | | 2006-01-10 | 5,911,400 | 10.16 | 10.20 | 9.89 | 10.00 | 00:00:00 | | 2006-01-11 | 6,639,700 | 10.03 | 10.08 | 9.96 | 10.02 | 00:00:00 | | 2006-01-12 | 1,491,600 | 10.00 | 10.03 | 9.90 | 9.96 | 00:00:00 | | 2006-01-13 | 2,276,500 | 10.01 | 10.05 | 9.86 | 10.00 | 00:00:00 | | 2006-01-17 | 2,317,000 | 9.90 | 10.02 | 9.90 | 9.95 | 00:00:00 | | 2006-01-18 | 1,868,900 | 9.91 | 10.02 | 9.90 | 10.00 | 00:00:00 | | 2006-01-19 | 1,968,300 | 10.00 | 10.12 | 9.95 | 10.11 | 00:00:00 | | 2006-01-20 | 3,318,200 | 10.02 | 10.07 | 9.83 | 9.84 | 00:00:00 | | 2006-01-23 | 2,083,400 | 9.84 | 9.99 | 9.84 | 9.98 | 00:00:00 | | 2006-01-24 | 4,756,000 | 9.98 | 10.16 | 9.98 | 10.15 | 00:00:00 | | 2006-01-25 | 1,667,600 | 10.14 | 10.21 | 9.95 | 10.21 | 00:00:00 | | 2006-01-26 | 2,496,100 | 10.30 | 10.37 | 10.25 | 10.33 | 00:00:00 | | 2006-01-27 | 3,544,600 | 10.02 | 10.45 | 10.02 | 10.21 | 00:00:00 | | 2006-01-30 | 2,829,300 | 10.25 | 10.26 | 10.09 | 10.13 | 00:00:00 | | 2006-01-31 | 3,087,300 | 10.09 | 10.19 | 9.96 | 10.10 | 00:00:00 | | 2006-02-01 | 1,287,600 | 10.08 | 10.18 | 10.01 | 10.16 | 00:00:00 | | 2006-02-02 | 2,770,000 | 10.18 | 10.18 | 9.89 | 9.92 | 00:00:00 | | 2006-02-03 | 2,970,000 | 9.82 | 9.89 | 9.73 | 9.86 | 00:00:00 | | 2006-02-06 | 3,133,200 | 9.94 | 9.97 | 9.83 | 9.90 | 00:00:00 | | 2006-02-07 | 1,978,800 | 9.88 | 9.94 | 9.80 | 9.86 | 00:00:00 | | 2006-02-08 | 1,879,600 | 9.88 | 10.01 | 9.80 | 10.00 | 00:00:00 | | 2006-02-09 | 2,487,900 | 9.99 | 10.08 | 9.97 | 9.99 | 00:00:00 | | 2006-02-10 | 1,235,200 | 9.97 | 10.05 | 9.91 | 9.99 | 00:00:00 | | 2006-02-13 | 1,283,200 | 10.01 | 10.08 | 9.95 | 10.08 | 00:00:00 | | 2006-02-14 | 1,222,900 | 10.05 | 10.24 | 9.97 | 10.10 | 00:00:00 | | 2006-02-15 | 2,172,400 | 10.10 | 10.20 | 9.99 | 10.05 | 00:00:00 | | 2006-02-16 | 1,216,300 | 10.04 | 10.10 | 9.97 | 10.00 | 00:00:00 | | 2006-02-17 | 1,309,400 | 10.00 | 10.05 | 9.96 | 10.02 | 00:00:00 | | 2006-02-21 | 1,410,400 | 10.09 | 10.19 | 9.87 | 9.90 | 00:00:00 | | 2006-02-22 | 1,806,400 | 9.98 | 10.07 | 9.93 | 10.01 | 00:00:00 | | 2006-02-23 | 3,980,900 | 10.00 | 10.31 | 9.90 | 10.29 | 00:00:00 | | 2006-02-24 | 8,067,800 | 10.33 | 10.54 | 10.22 | 10.51 | 00:00:00 | | 2006-02-27 | 1,995,700 | 10.59 | 10.65 | 10.48 | 10.56 | 00:00:00 | | 2006-02-28 | 1,395,700 | 10.52 | 10.55 | 10.34 | 10.36 | 00:00:00 | | 2006-03-01 | 3,482,100 | 10.36 | 10.52 | 10.36 | 10.48 | 00:00:00 | | 2006-03-02 | 2,788,500 | 10.40 | 10.47 | 10.25 | 10.45 | 00:00:00 | | 2006-03-03 | 1,907,000 | 10.38 | 10.39 | 10.15 | 10.26 | 00:00:00 | | 2006-03-06 | 1,264,800 | 10.24 | 10.30 | 10.09 | 10.10 | 00:00:00 | | 2006-03-07 | 1,632,800 | 10.11 | 10.12 | 10.02 | 10.10 | 00:00:00 | | 2006-03-08 | 2,845,500 | 10.05 | 10.09 | 9.95 | 10.02 | 00:00:00 | | 2006-03-09 | 2,987,600 | 10.01 | 10.02 | 9.90 | 9.91 | 00:00:00 | | 2006-03-10 | 8,605,200 | 9.92 | 10.11 | 9.89 | 10.10 | 00:00:00 | | 2006-03-13 | 4,086,900 | 10.17 | 10.24 | 9.98 | 10.03 | 00:00:00 | | 2006-03-14 | 4,485,700 | 9.98 | 10.06 | 9.92 | 10.03 | 00:00:00 | | 2006-03-15 | 2,170,700 | 10.00 | 10.32 | 10.00 | 10.27 | 00:00:00 | | 2006-03-16 | 3,870,600 | 10.24 | 10.24 | 9.94 | 10.11 | 00:00:00 | | 2006-03-17 | 2,684,800 | 10.21 | 10.21 | 9.97 | 10.11 | 00:00:00 | | 2006-03-20 | 1,413,100 | 10.11 | 10.26 | 10.09 | 10.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
