|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,413,100 | 10.11 | 10.26 | 10.09 | 10.24 | 00:00:00 | | 2006-03-21 | 6,218,700 | 10.25 | 10.32 | 9.73 | 9.86 | 00:00:00 | | 2006-03-22 | 6,595,500 | 9.92 | 10.71 | 9.92 | 10.43 | 00:00:00 | | 2006-03-23 | 3,270,100 | 10.31 | 10.35 | 10.21 | 10.28 | 00:00:00 | | 2006-03-24 | 2,186,400 | 10.24 | 10.45 | 10.21 | 10.44 | 00:00:00 | | 2006-03-27 | 2,461,600 | 10.35 | 10.37 | 10.05 | 10.05 | 00:00:00 | | 2006-03-28 | 5,454,800 | 10.01 | 10.06 | 9.73 | 9.91 | 00:00:00 | | 2006-03-29 | 2,211,000 | 9.91 | 9.95 | 9.72 | 9.79 | 00:00:00 | | 2006-03-30 | 4,755,000 | 9.71 | 9.81 | 9.50 | 9.51 | 00:00:00 | | 2006-03-31 | 2,652,000 | 9.50 | 9.62 | 9.48 | 9.56 | 00:00:00 | | 2006-04-03 | 2,430,700 | 9.72 | 9.80 | 9.61 | 9.72 | 00:00:00 | | 2006-04-04 | 2,744,100 | 9.69 | 9.69 | 9.57 | 9.65 | 00:00:00 | | 2006-04-05 | 5,442,100 | 9.62 | 9.63 | 9.49 | 9.54 | 00:00:00 | | 2006-04-06 | 1,596,500 | 9.54 | 9.59 | 9.48 | 9.58 | 00:00:00 | | 2006-04-07 | 2,278,700 | 9.48 | 9.60 | 9.37 | 9.45 | 00:00:00 | | 2006-04-10 | 1,474,400 | 9.43 | 9.50 | 9.39 | 9.49 | 00:00:00 | | 2006-04-11 | 1,736,100 | 9.59 | 9.59 | 9.49 | 9.51 | 00:00:00 | | 2006-04-12 | 3,302,400 | 9.50 | 9.50 | 9.43 | 9.46 | 00:00:00 | | 2006-04-13 | 2,306,600 | 9.46 | 9.46 | 9.39 | 9.41 | 00:00:00 | | 2006-04-17 | 2,365,200 | 9.42 | 9.42 | 9.31 | 9.34 | 00:00:00 | | 2006-04-18 | 2,196,100 | 9.36 | 9.47 | 9.27 | 9.42 | 00:00:00 | | 2006-04-19 | 3,935,200 | 9.42 | 9.45 | 9.35 | 9.39 | 00:00:00 | | 2006-04-20 | 2,159,900 | 9.41 | 9.47 | 9.35 | 9.45 | 00:00:00 | | 2006-04-21 | 3,282,000 | 9.49 | 9.49 | 9.38 | 9.46 | 00:00:00 | | 2006-04-24 | 2,435,700 | 9.46 | 9.52 | 9.43 | 9.50 | 00:00:00 | | 2006-04-25 | 1,625,800 | 9.52 | 9.57 | 9.46 | 9.52 | 00:00:00 | | 2006-04-26 | 1,833,900 | 9.48 | 9.58 | 9.48 | 9.53 | 00:00:00 | | 2006-04-27 | 4,092,700 | 9.50 | 9.62 | 9.45 | 9.60 | 00:00:00 | | 2006-04-28 | 3,334,100 | 9.59 | 9.59 | 9.49 | 9.58 | 00:00:00 | | 2006-05-01 | 5,842,900 | 9.58 | 9.61 | 9.47 | 9.54 | 00:00:00 | | 2006-05-02 | 3,277,000 | 9.55 | 9.78 | 9.46 | 9.72 | 00:00:00 | | 2006-05-03 | 4,065,100 | 9.74 | 9.83 | 9.60 | 9.82 | 00:00:00 | | 2006-05-04 | 3,026,500 | 10.15 | 10.15 | 9.94 | 10.04 | 00:00:00 | | 2006-05-05 | 1,470,000 | 10.03 | 10.03 | 9.86 | 9.93 | 00:00:00 | | 2006-05-08 | 1,546,500 | 9.95 | 9.98 | 9.91 | 9.98 | 00:00:00 | | 2006-05-09 | 4,575,200 | 10.10 | 10.10 | 9.90 | 9.98 | 00:00:00 | | 2006-05-10 | 2,102,400 | 10.17 | 10.17 | 9.81 | 10.03 | 00:00:00 | | 2006-05-11 | 4,674,000 | 9.96 | 9.97 | 9.68 | 9.90 | 00:00:00 | | 2006-05-12 | 2,890,300 | 9.83 | 9.84 | 9.68 | 9.80 | 00:00:00 | | 2006-05-15 | 2,907,900 | 9.80 | 9.81 | 9.57 | 9.65 | 00:00:00 | | 2006-05-16 | 1,843,600 | 9.65 | 9.68 | 9.56 | 9.64 | 00:00:00 | | 2006-05-17 | 3,775,800 | 9.51 | 9.60 | 9.42 | 9.57 | 00:00:00 | | 2006-05-18 | 3,074,800 | 9.56 | 9.57 | 9.45 | 9.49 | 00:00:00 | | 2006-05-19 | 2,263,300 | 9.50 | 9.53 | 9.15 | 9.47 | 00:00:00 | | 2006-05-22 | 2,669,100 | 9.40 | 9.57 | 9.40 | 9.46 | 00:00:00 | | 2006-05-23 | 1,603,400 | 9.43 | 9.48 | 9.30 | 9.30 | 00:00:00 | | 2006-05-24 | 3,271,300 | 9.30 | 9.31 | 9.11 | 9.26 | 00:00:00 | | 2006-05-25 | 2,307,300 | 9.32 | 9.36 | 9.23 | 9.27 | 00:00:00 | | 2006-05-26 | 1,699,200 | 9.27 | 9.39 | 9.26 | 9.35 | 00:00:00 | | 2006-05-30 | 1,652,700 | 9.30 | 9.47 | 9.23 | 9.36 | 00:00:00 | | 2006-05-31 | 1,886,300 | 9.40 | 9.62 | 9.32 | 9.53 | 00:00:00 | | 2006-06-01 | 2,571,500 | 9.54 | 9.71 | 9.43 | 9.68 | 00:00:00 | | 2006-06-02 | 2,517,300 | 9.63 | 9.70 | 9.44 | 9.67 | 00:00:00 | | 2006-06-05 | 1,345,100 | 9.63 | 9.64 | 9.53 | 9.53 | 00:00:00 | | 2006-06-06 | 29,859,800 | 9.46 | 9.48 | 8.86 | 8.99 | 00:00:00 | | 2006-06-07 | 21,337,100 | 9.04 | 9.12 | 9.00 | 9.05 | 00:00:00 | | 2006-06-08 | 8,075,100 | 9.05 | 9.05 | 8.82 | 8.88 | 00:00:00 | | 2006-06-09 | 3,851,900 | 8.84 | 9.01 | 8.84 | 8.90 | 00:00:00 | | 2006-06-12 | 2,387,100 | 8.91 | 8.92 | 8.75 | 8.78 | 00:00:00 | | 2006-06-13 | 4,160,900 | 8.78 | 8.85 | 8.63 | 8.63 | 00:00:00 | | 2006-06-14 | 4,141,400 | 8.63 | 8.74 | 8.63 | 8.69 | 00:00:00 | | 2006-06-15 | 7,364,700 | 8.73 | 8.73 | 8.58 | 8.67 | 00:00:00 | | 2006-06-16 | 3,037,900 | 8.63 | 8.68 | 8.56 | 8.57 | 00:00:00 | | 2006-06-19 | 4,063,200 | 8.70 | 8.75 | 8.64 | 8.65 | 00:00:00 | | 2006-06-20 | 5,045,400 | 8.59 | 8.61 | 8.55 | 8.59 | 00:00:00 | | 2006-06-21 | 2,425,600 | 8.57 | 8.73 | 8.55 | 8.69 | 00:00:00 | | 2006-06-22 | 4,436,200 | 8.70 | 8.70 | 8.54 | 8.56 | 00:00:00 | | 2006-06-23 | 1,766,500 | 8.57 | 8.58 | 8.48 | 8.53 | 00:00:00 | | 2006-06-26 | 6,406,000 | 8.50 | 8.56 | 8.39 | 8.41 | 00:00:00 | | 2006-06-27 | 5,142,800 | 8.45 | 8.51 | 8.36 | 8.40 | 00:00:00 | | 2006-06-28 | 4,413,100 | 8.41 | 8.42 | 8.32 | 8.39 | 00:00:00 | | 2006-06-29 | 6,500,700 | 8.39 | 8.44 | 8.34 | 8.38 | 00:00:00 | | 2006-06-30 | 3,795,400 | 8.38 | 8.41 | 8.30 | 8.35 | 00:00:00 | | 2006-07-03 | 1,269,300 | 8.35 | 8.38 | 8.21 | 8.26 | 00:00:00 | | 2006-07-05 | 5,729,700 | 8.20 | 8.22 | 8.02 | 8.12 | 00:00:00 | | 2006-07-06 | 2,889,900 | 8.16 | 8.20 | 8.11 | 8.18 | 00:00:00 | | 2006-07-07 | 2,817,700 | 8.16 | 8.19 | 8.12 | 8.14 | 00:00:00 | | 2006-07-10 | 4,039,700 | 8.14 | 8.20 | 8.06 | 8.14 | 00:00:00 | | 2006-07-11 | 3,237,500 | 8.14 | 8.23 | 8.13 | 8.22 | 00:00:00 | | 2006-07-12 | 4,656,400 | 8.22 | 8.22 | 8.00 | 8.05 | 00:00:00 | | 2006-07-13 | 7,277,200 | 8.05 | 8.05 | 7.95 | 7.98 | 00:00:00 | | 2006-07-14 | 6,057,200 | 7.98 | 7.98 | 7.82 | 7.86 | 00:00:00 | | 2006-07-17 | 5,931,700 | 7.89 | 8.05 | 7.79 | 7.94 | 00:00:00 | | 2006-07-18 | 1,666,400 | 7.93 | 8.04 | 7.82 | 7.87 | 00:00:00 | | 2006-07-19 | 8,988,500 | 7.88 | 8.08 | 7.88 | 8.06 | 00:00:00 | | 2006-07-20 | 3,225,000 | 8.06 | 8.10 | 7.94 | 8.00 | 00:00:00 | | 2006-07-21 | 2,087,200 | 8.03 | 8.03 | 7.95 | 7.98 | 00:00:00 | | 2006-07-24 | 2,369,400 | 7.99 | 8.00 | 7.90 | 7.97 | 00:00:00 | | 2006-07-25 | 2,007,900 | 7.97 | 7.99 | 7.89 | 7.97 | 00:00:00 | | 2006-07-26 | 2,159,400 | 7.90 | 8.00 | 7.87 | 7.99 | 00:00:00 | | 2006-07-27 | 1,901,300 | 8.00 | 8.05 | 7.99 | 8.02 | 00:00:00 | | 2006-07-28 | 1,937,500 | 8.02 | 8.18 | 8.00 | 8.18 | 00:00:00 | | 2006-07-31 | 2,812,100 | 8.13 | 8.21 | 8.08 | 8.19 | 00:00:00 | | 2006-08-01 | 1,994,000 | 8.13 | 8.24 | 8.13 | 8.20 | 00:00:00 | | 2006-08-02 | 3,488,700 | 8.18 | 8.27 | 8.11 | 8.23 | 00:00:00 | | 2006-08-03 | 1,541,600 | 8.19 | 8.36 | 8.16 | 8.36 | 00:00:00 | | 2006-08-04 | 2,544,300 | 8.40 | 8.51 | 8.39 | 8.44 | 00:00:00 | | 2006-08-07 | 2,963,900 | 8.45 | 8.46 | 8.38 | 8.42 | 00:00:00 | | 2006-08-08 | 3,381,100 | 8.41 | 8.42 | 8.20 | 8.30 | 00:00:00 | | 2006-08-09 | 4,730,800 | 8.80 | 8.99 | 8.53 | 8.59 | 00:00:00 | | 2006-08-10 | 6,092,500 | 8.60 | 8.70 | 8.58 | 8.65 | 00:00:00 | | 2006-08-11 | 2,187,900 | 8.56 | 8.67 | 8.56 | 8.59 | 00:00:00 | | 2006-08-14 | 3,762,700 | 8.60 | 8.76 | 8.60 | 8.76 | 00:00:00 | | 2006-08-15 | 4,335,800 | 8.76 | 8.83 | 8.75 | 8.78 | 00:00:00 | | 2006-08-16 | 3,553,400 | 8.89 | 8.89 | 8.76 | 8.83 | 00:00:00 | | 2006-08-17 | 2,338,500 | 8.84 | 8.90 | 8.75 | 8.90 | 00:00:00 | | 2006-08-18 | 2,470,700 | 8.91 | 8.98 | 8.85 | 8.98 | 00:00:00 | | 2006-08-21 | 1,286,700 | 8.93 | 8.96 | 8.84 | 8.87 | 00:00:00 | | 2006-08-22 | 1,455,000 | 8.88 | 8.88 | 8.76 | 8.78 | 00:00:00 | | 2006-08-23 | 768,500 | 8.75 | 8.87 | 8.74 | 8.80 | 00:00:00 | | 2006-08-24 | 591,100 | 8.82 | 8.92 | 8.77 | 8.85 | 00:00:00 | | 2006-08-25 | 914,600 | 8.83 | 8.91 | 8.76 | 8.84 | 00:00:00 | | 2006-08-28 | 2,046,400 | 8.84 | 9.05 | 8.84 | 9.04 | 00:00:00 | | 2006-08-29 | 2,755,800 | 9.10 | 9.11 | 8.95 | 9.01 | 00:00:00 | | 2006-08-30 | 977,800 | 9.01 | 9.07 | 8.99 | 9.01 | 00:00:00 | | 2006-08-31 | 2,519,200 | 9.05 | 9.18 | 9.02 | 9.18 | 00:00:00 | | 2006-09-01 | 1,586,300 | 9.21 | 9.33 | 9.20 | 9.27 | 00:00:00 | | 2006-09-05 | 2,150,500 | 9.28 | 9.30 | 9.21 | 9.24 | 00:00:00 | | 2006-09-06 | 3,567,600 | 9.23 | 9.39 | 9.22 | 9.35 | 00:00:00 | | 2006-09-07 | 3,283,000 | 9.36 | 9.47 | 9.35 | 9.44 | 00:00:00 | | 2006-09-08 | 1,650,900 | 9.44 | 9.53 | 9.37 | 9.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
