|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,650,900 | 9.44 | 9.53 | 9.37 | 9.49 | 00:00:00 | | 2006-09-11 | 1,617,200 | 9.50 | 9.51 | 9.41 | 9.43 | 00:00:00 | | 2006-09-12 | 3,849,900 | 9.47 | 9.67 | 9.47 | 9.62 | 00:00:00 | | 2006-09-13 | 5,440,500 | 9.63 | 9.90 | 9.62 | 9.86 | 00:00:00 | | 2006-09-14 | 1,909,200 | 9.88 | 9.88 | 9.82 | 9.84 | 00:00:00 | | 2006-09-15 | 3,959,900 | 9.87 | 9.96 | 9.84 | 9.87 | 00:00:00 | | 2006-09-18 | 1,963,200 | 9.90 | 9.90 | 9.70 | 9.73 | 00:00:00 | | 2006-09-19 | 5,713,200 | 9.75 | 9.84 | 9.73 | 9.81 | 00:00:00 | | 2006-09-20 | 4,468,900 | 9.85 | 9.88 | 9.82 | 9.82 | 00:00:00 | | 2006-09-21 | 3,384,700 | 9.83 | 9.88 | 9.61 | 9.63 | 00:00:00 | | 2006-09-22 | 874,700 | 9.66 | 9.67 | 9.58 | 9.61 | 00:00:00 | | 2006-09-25 | 5,080,000 | 9.71 | 9.90 | 9.66 | 9.83 | 00:00:00 | | 2006-09-26 | 3,710,700 | 9.86 | 10.01 | 9.76 | 9.98 | 00:00:00 | | 2006-09-27 | 5,033,200 | 9.93 | 10.11 | 9.85 | 9.90 | 00:00:00 | | 2006-09-28 | 4,911,200 | 9.90 | 10.14 | 9.83 | 9.86 | 00:00:00 | | 2006-09-29 | 1,855,200 | 9.83 | 9.93 | 9.82 | 9.90 | 00:00:00 | | 2006-10-02 | 1,738,600 | 9.92 | 9.97 | 9.86 | 9.90 | 00:00:00 | | 2006-10-03 | 6,188,800 | 9.91 | 9.91 | 9.69 | 9.79 | 00:00:00 | | 2006-10-04 | 3,732,800 | 9.80 | 10.05 | 9.77 | 10.00 | 00:00:00 | | 2006-10-05 | 2,575,800 | 9.96 | 10.07 | 9.95 | 10.04 | 00:00:00 | | 2006-10-06 | 4,042,100 | 10.00 | 10.13 | 9.92 | 10.11 | 00:00:00 | | 2006-10-09 | 1,922,000 | 10.01 | 10.08 | 9.97 | 10.06 | 00:00:00 | | 2006-10-10 | 1,423,900 | 10.08 | 10.12 | 10.01 | 10.11 | 00:00:00 | | 2006-10-11 | 2,882,500 | 10.07 | 10.10 | 9.94 | 10.00 | 00:00:00 | | 2006-10-12 | 2,574,100 | 10.06 | 10.21 | 10.02 | 10.18 | 00:00:00 | | 2006-10-13 | 5,493,500 | 10.19 | 10.42 | 10.17 | 10.37 | 00:00:00 | | 2006-10-16 | 1,852,400 | 10.43 | 10.43 | 10.27 | 10.38 | 00:00:00 | | 2006-10-17 | 5,917,400 | 10.34 | 10.48 | 10.34 | 10.47 | 00:00:00 | | 2006-10-18 | 7,300,500 | 10.50 | 10.56 | 10.39 | 10.40 | 00:00:00 | | 2006-10-19 | 4,848,700 | 10.45 | 10.51 | 10.30 | 10.48 | 00:00:00 | | 2006-10-20 | 2,906,100 | 10.52 | 10.66 | 10.45 | 10.58 | 00:00:00 | | 2006-10-23 | 2,914,100 | 10.60 | 10.71 | 10.46 | 10.70 | 00:00:00 | | 2006-10-24 | 2,326,100 | 10.70 | 10.70 | 10.53 | 10.62 | 00:00:00 | | 2006-10-25 | 19,446,900 | 10.82 | 11.25 | 10.75 | 11.09 | 00:00:00 | | 2006-10-26 | 6,650,100 | 11.00 | 11.01 | 10.62 | 10.83 | 00:00:00 | | 2006-10-27 | 3,134,600 | 10.84 | 10.85 | 10.64 | 10.71 | 00:00:00 | | 2006-10-30 | 2,883,200 | 10.65 | 10.87 | 10.62 | 10.80 | 00:00:00 | | 2006-10-31 | 2,988,800 | 10.95 | 10.95 | 10.83 | 10.91 | 00:00:00 | | 2006-11-01 | 3,437,900 | 10.89 | 10.89 | 10.61 | 10.63 | 00:00:00 | | 2006-11-02 | 6,461,000 | 10.60 | 10.70 | 10.42 | 10.55 | 00:00:00 | | 2006-11-03 | 2,107,400 | 10.63 | 10.65 | 10.40 | 10.49 | 00:00:00 | | 2006-11-06 | 2,649,300 | 10.54 | 10.61 | 10.46 | 10.59 | 00:00:00 | | 2006-11-07 | 2,939,600 | 10.64 | 10.76 | 10.58 | 10.67 | 00:00:00 | | 2006-11-08 | 10,804,100 | 11.25 | 11.25 | 10.86 | 11.19 | 00:00:00 | | 2006-11-09 | 4,061,900 | 11.23 | 11.37 | 11.15 | 11.28 | 00:00:00 | | 2006-11-10 | 8,586,100 | 11.45 | 11.48 | 11.40 | 11.42 | 00:00:00 | | 2006-11-13 | 5,928,000 | 11.44 | 11.60 | 11.44 | 11.55 | 00:00:00 | | 2006-11-14 | 9,979,600 | 11.55 | 11.77 | 11.37 | 11.52 | 00:00:00 | | 2006-11-15 | 6,973,000 | 11.52 | 11.79 | 11.45 | 11.76 | 00:00:00 | | 2006-11-16 | 4,910,000 | 11.86 | 11.94 | 11.83 | 11.93 | 00:00:00 | | 2006-11-17 | 2,637,000 | 11.86 | 11.92 | 11.78 | 11.92 | 00:00:00 | | 2006-11-20 | 3,431,300 | 11.65 | 11.84 | 11.64 | 11.71 | 00:00:00 | | 2006-11-21 | 5,298,300 | 12.00 | 12.20 | 11.92 | 12.02 | 00:00:00 | | 2006-11-22 | 2,587,200 | 12.20 | 12.20 | 11.97 | 12.00 | 00:00:00 | | 2006-11-24 | 1,067,600 | 11.90 | 12.04 | 11.88 | 11.91 | 00:00:00 | | 2006-11-27 | 2,529,200 | 11.93 | 11.93 | 11.73 | 11.79 | 00:00:00 | | 2006-11-28 | 3,743,100 | 11.80 | 11.94 | 11.63 | 11.88 | 00:00:00 | | 2006-11-29 | 2,626,400 | 11.95 | 11.96 | 11.84 | 11.94 | 00:00:00 | | 2006-11-30 | 2,900,400 | 11.94 | 12.05 | 11.90 | 11.97 | 00:00:00 | | 2006-12-01 | 2,283,900 | 11.92 | 12.13 | 11.82 | 11.95 | 00:00:00 | | 2006-12-04 | 3,972,500 | 12.01 | 12.18 | 12.01 | 12.13 | 00:00:00 | | 2006-12-05 | 4,866,900 | 12.14 | 12.40 | 12.14 | 12.35 | 00:00:00 | | 2006-12-06 | 4,084,900 | 12.35 | 12.37 | 12.28 | 12.33 | 00:00:00 | | 2006-12-07 | 16,287,300 | 12.35 | 12.37 | 11.43 | 11.54 | 00:00:00 | | 2006-12-08 | 10,463,800 | 11.49 | 11.78 | 11.49 | 11.60 | 00:00:00 | | 2006-12-11 | 6,389,500 | 11.55 | 11.73 | 11.47 | 11.71 | 00:00:00 | | 2006-12-12 | 4,878,400 | 11.71 | 11.82 | 11.65 | 11.75 | 00:00:00 | | 2006-12-13 | 4,637,600 | 11.81 | 11.92 | 11.78 | 11.90 | 00:00:00 | | 2006-12-14 | 2,680,200 | 11.94 | 12.04 | 11.92 | 11.95 | 00:00:00 | | 2006-12-15 | 4,550,000 | 12.48 | 12.83 | 11.74 | 11.87 | 00:00:00 | | 2006-12-18 | 7,302,000 | 11.84 | 11.93 | 11.79 | 11.88 | 00:00:00 | | 2006-12-19 | 3,865,400 | 11.88 | 11.95 | 11.69 | 11.93 | 00:00:00 | | 2006-12-20 | 3,376,000 | 11.89 | 11.97 | 11.88 | 11.96 | 00:00:00 | | 2006-12-21 | 3,548,100 | 11.92 | 12.11 | 11.87 | 11.97 | 00:00:00 | | 2006-12-22 | 1,778,600 | 11.98 | 11.98 | 11.81 | 11.91 | 00:00:00 | | 2006-12-26 | 1,335,700 | 11.86 | 12.00 | 11.79 | 11.97 | 00:00:00 | | 2006-12-27 | 2,088,600 | 11.99 | 12.16 | 11.97 | 12.14 | 00:00:00 | | 2006-12-28 | 3,110,600 | 12.11 | 12.31 | 12.08 | 12.24 | 00:00:00 | | 2006-12-29 | 1,868,400 | 12.22 | 12.28 | 12.17 | 12.24 | 00:00:00 | | 2007-01-03 | 3,313,000 | 12.23 | 12.35 | 12.08 | 12.24 | 00:00:00 | | 2007-01-04 | 4,064,900 | 12.19 | 12.37 | 12.13 | 12.32 | 00:00:00 | | 2007-01-05 | 4,632,000 | 12.28 | 12.38 | 12.17 | 12.28 | 00:00:00 | | 2007-01-08 | 5,290,800 | 12.29 | 12.29 | 12.18 | 12.24 | 00:00:00 | | 2007-01-09 | 4,470,000 | 12.22 | 12.39 | 12.21 | 12.36 | 00:00:00 | | 2007-01-10 | 12,303,400 | 12.47 | 12.85 | 12.47 | 12.78 | 00:00:00 | | 2007-01-11 | 9,878,200 | 12.84 | 13.11 | 12.80 | 13.04 | 00:00:00 | | 2007-01-12 | 11,099,000 | 13.09 | 13.80 | 13.00 | 13.37 | 00:00:00 | | 2007-01-16 | 7,726,500 | 13.49 | 13.82 | 13.41 | 13.81 | 00:00:00 | | 2007-01-17 | 9,849,600 | 13.82 | 13.94 | 13.73 | 13.79 | 00:00:00 | | 2007-01-18 | 10,142,100 | 13.79 | 13.87 | 13.64 | 13.70 | 00:00:00 | | 2007-01-19 | 6,714,000 | 13.70 | 13.73 | 13.50 | 13.65 | 00:00:00 | | 2007-01-22 | 5,556,200 | 13.65 | 13.69 | 13.44 | 13.53 | 00:00:00 | | 2007-01-23 | 5,196,000 | 13.53 | 13.67 | 13.45 | 13.47 | 00:00:00 | | 2007-01-24 | 3,194,600 | 13.50 | 13.58 | 13.40 | 13.42 | 00:00:00 | | 2007-01-25 | 4,661,600 | 13.46 | 13.49 | 13.24 | 13.30 | 00:00:00 | | 2007-01-26 | 3,518,900 | 13.34 | 13.54 | 13.27 | 13.36 | 00:00:00 | | 2007-01-29 | 3,386,900 | 13.28 | 13.35 | 13.16 | 13.17 | 00:00:00 | | 2007-01-30 | 3,166,400 | 13.21 | 13.27 | 13.12 | 13.19 | 00:00:00 | | 2007-01-31 | 3,971,000 | 13.20 | 13.27 | 13.09 | 13.16 | 00:00:00 | | 2007-02-01 | 2,344,500 | 13.19 | 13.30 | 13.14 | 13.27 | 00:00:00 | | 2007-02-02 | 2,140,800 | 13.27 | 13.34 | 13.16 | 13.18 | 00:00:00 | | 2007-02-05 | 3,554,100 | 13.13 | 13.22 | 13.08 | 13.14 | 00:00:00 | | 2007-02-06 | 7,774,400 | 13.19 | 13.29 | 13.09 | 13.18 | 00:00:00 | | 2007-02-07 | 4,276,300 | 13.17 | 13.24 | 13.10 | 13.12 | 00:00:00 | | 2007-02-08 | 2,196,000 | 13.15 | 13.18 | 13.09 | 13.15 | 00:00:00 | | 2007-02-09 | 3,327,800 | 13.13 | 13.26 | 12.89 | 12.92 | 00:00:00 | | 2007-02-12 | 4,303,700 | 12.92 | 13.01 | 12.64 | 12.67 | 00:00:00 | | 2007-02-13 | 14,768,100 | 12.61 | 12.64 | 12.38 | 12.45 | 00:00:00 | | 2007-02-14 | 3,592,700 | 12.47 | 12.61 | 12.46 | 12.55 | 00:00:00 | | 2007-02-15 | 3,656,400 | 12.48 | 12.60 | 12.40 | 12.55 | 00:00:00 | | 2007-02-16 | 2,162,300 | 12.49 | 12.65 | 12.45 | 12.55 | 00:00:00 | | 2007-02-20 | 5,208,500 | 12.85 | 12.87 | 12.58 | 12.78 | 00:00:00 | | 2007-02-21 | 2,837,100 | 12.69 | 12.72 | 12.62 | 12.72 | 00:00:00 | | 2007-02-22 | 2,428,400 | 12.73 | 12.89 | 12.71 | 12.80 | 00:00:00 | | 2007-02-23 | 8,833,000 | 12.76 | 13.22 | 12.76 | 13.18 | 00:00:00 | | 2007-02-26 | 4,088,300 | 13.16 | 13.20 | 13.07 | 13.18 | 00:00:00 | | 2007-02-27 | 5,546,800 | 13.19 | 13.19 | 12.78 | 12.91 | 00:00:00 | | 2007-02-28 | 9,404,000 | 12.88 | 12.88 | 12.40 | 12.59 | 00:00:00 | | 2007-03-01 | 6,367,900 | 12.58 | 12.58 | 12.28 | 12.45 | 00:00:00 | | 2007-03-02 | 4,588,300 | 12.51 | 12.51 | 12.25 | 12.32 | 00:00:00 | | 2007-03-05 | 3,045,700 | 12.22 | 12.29 | 12.12 | 12.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
