|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,045,700 | 12.22 | 12.29 | 12.12 | 12.17 | 00:00:00 | | 2007-03-06 | 6,722,300 | 12.21 | 12.42 | 12.10 | 12.39 | 00:00:00 | | 2007-03-07 | 5,825,900 | 12.32 | 12.37 | 12.15 | 12.23 | 00:00:00 | | 2007-03-08 | 3,294,600 | 12.26 | 12.38 | 12.20 | 12.29 | 00:00:00 | | 2007-03-09 | 2,186,100 | 12.39 | 12.46 | 12.30 | 12.43 | 00:00:00 | | 2007-03-12 | 2,875,700 | 12.36 | 12.64 | 12.26 | 12.57 | 00:00:00 | | 2007-03-13 | 3,904,800 | 12.50 | 12.67 | 12.32 | 12.35 | 00:00:00 | | 2007-03-14 | 6,443,900 | 12.30 | 12.43 | 12.20 | 12.38 | 00:00:00 | | 2007-03-15 | 3,932,700 | 12.35 | 12.64 | 12.30 | 12.59 | 00:00:00 | | 2007-03-16 | 6,921,500 | 12.60 | 12.76 | 12.40 | 12.42 | 00:00:00 | | 2007-03-19 | 3,987,900 | 12.43 | 12.50 | 12.42 | 12.43 | 00:00:00 | | 2007-03-20 | 3,991,300 | 12.47 | 12.58 | 12.45 | 12.51 | 00:00:00 | | 2007-03-21 | 5,611,700 | 12.51 | 12.62 | 12.45 | 12.59 | 00:00:00 | | 2007-03-22 | 7,835,400 | 12.53 | 12.70 | 12.53 | 12.64 | 00:00:00 | | 2007-03-23 | 3,682,000 | 12.63 | 12.65 | 12.53 | 12.59 | 00:00:00 | | 2007-03-26 | 4,013,500 | 12.55 | 12.61 | 12.36 | 12.42 | 00:00:00 | | 2007-03-27 | 7,000,600 | 12.34 | 12.45 | 12.34 | 12.41 | 00:00:00 | | 2007-03-28 | 3,642,600 | 12.39 | 12.44 | 12.25 | 12.30 | 00:00:00 | | 2007-03-29 | 4,283,600 | 12.30 | 12.38 | 12.17 | 12.29 | 00:00:00 | | 2007-03-30 | 4,565,500 | 12.34 | 12.35 | 12.24 | 12.31 | 00:00:00 | | 2007-04-02 | 2,338,100 | 12.37 | 12.37 | 12.26 | 12.33 | 00:00:00 | | 2007-04-03 | 3,388,500 | 12.33 | 12.70 | 12.27 | 12.34 | 00:00:00 | | 2007-04-04 | 9,300,500 | 12.34 | 12.36 | 12.11 | 12.17 | 00:00:00 | | 2007-04-05 | 3,493,900 | 12.22 | 12.27 | 12.13 | 12.24 | 00:00:00 | | 2007-04-09 | 5,212,300 | 12.24 | 12.28 | 12.11 | 12.26 | 00:00:00 | | 2007-04-10 | 3,025,600 | 12.22 | 12.25 | 12.18 | 12.22 | 00:00:00 | | 2007-04-11 | 3,346,300 | 12.21 | 12.27 | 12.06 | 12.12 | 00:00:00 | | 2007-04-12 | 4,771,200 | 12.12 | 12.21 | 12.03 | 12.19 | 00:00:00 | | 2007-04-13 | 10,365,000 | 12.97 | 13.02 | 12.20 | 12.65 | 00:00:00 | | 2007-04-16 | 3,267,300 | 12.65 | 13.17 | 12.61 | 12.83 | 00:00:00 | | 2007-04-17 | 2,436,300 | 12.80 | 12.89 | 12.75 | 12.87 | 00:00:00 | | 2007-04-18 | 5,330,900 | 13.69 | 13.69 | 12.94 | 12.97 | 00:00:00 | | 2007-04-19 | 4,201,700 | 12.90 | 12.94 | 12.72 | 12.84 | 00:00:00 | | 2007-04-20 | 4,696,400 | 13.03 | 13.03 | 12.80 | 12.92 | 00:00:00 | | 2007-04-23 | 2,268,000 | 12.88 | 12.92 | 12.84 | 12.90 | 00:00:00 | | 2007-04-24 | 2,553,900 | 13.03 | 13.03 | 12.77 | 12.89 | 00:00:00 | | 2007-04-25 | 2,541,900 | 12.95 | 12.96 | 12.82 | 12.94 | 00:00:00 | | 2007-04-26 | 2,262,500 | 12.88 | 12.91 | 12.70 | 12.89 | 00:00:00 | | 2007-04-27 | 4,226,600 | 12.89 | 12.97 | 12.71 | 12.77 | 00:00:00 | | 2007-04-30 | 2,522,500 | 12.75 | 12.87 | 12.50 | 12.68 | 00:00:00 | | 2007-05-01 | 4,349,100 | 12.89 | 12.89 | 12.65 | 12.73 | 00:00:00 | | 2007-05-02 | 5,422,200 | 12.76 | 12.78 | 12.60 | 12.70 | 00:00:00 | | 2007-05-03 | 3,029,000 | 12.72 | 12.82 | 12.66 | 12.76 | 00:00:00 | | 2007-05-04 | 2,394,100 | 12.81 | 12.88 | 12.74 | 12.80 | 00:00:00 | | 2007-05-07 | 2,648,900 | 12.80 | 12.91 | 12.76 | 12.88 | 00:00:00 | | 2007-05-08 | 3,150,900 | 12.81 | 12.89 | 12.66 | 12.79 | 00:00:00 | | 2007-05-09 | 3,035,400 | 12.79 | 12.99 | 12.68 | 12.94 | 00:00:00 | | 2007-05-10 | 23,310,900 | 12.60 | 12.60 | 11.70 | 12.01 | 00:00:00 | | 2007-05-11 | 15,171,300 | 11.95 | 12.05 | 11.57 | 11.77 | 00:00:00 | | 2007-05-14 | 8,735,200 | 11.78 | 11.92 | 11.59 | 11.83 | 00:00:00 | | 2007-05-15 | 4,908,200 | 11.78 | 11.86 | 11.53 | 11.63 | 00:00:00 | | 2007-05-16 | 5,817,800 | 11.64 | 11.77 | 11.55 | 11.73 | 00:00:00 | | 2007-05-17 | 6,138,300 | 11.69 | 11.69 | 11.57 | 11.60 | 00:00:00 | | 2007-05-18 | 10,870,700 | 11.65 | 11.74 | 11.60 | 11.71 | 00:00:00 | | 2007-05-21 | 5,781,000 | 11.70 | 11.72 | 11.58 | 11.63 | 00:00:00 | | 2007-05-22 | 10,994,900 | 11.60 | 11.83 | 11.55 | 11.80 | 00:00:00 | | 2007-05-23 | 11,407,400 | 11.90 | 12.03 | 11.85 | 11.88 | 00:00:00 | | 2007-05-24 | 6,069,700 | 11.88 | 12.00 | 11.60 | 11.64 | 00:00:00 | | 2007-05-25 | 2,718,300 | 11.62 | 11.66 | 11.59 | 11.63 | 00:00:00 | | 2007-05-29 | 3,001,000 | 11.68 | 11.73 | 11.58 | 11.65 | 00:00:00 | | 2007-05-30 | 2,906,900 | 11.57 | 11.78 | 11.57 | 11.74 | 00:00:00 | | 2007-05-31 | 3,472,900 | 11.75 | 11.76 | 11.64 | 11.75 | 00:00:00 | | 2007-06-01 | 2,266,000 | 12.07 | 12.07 | 11.67 | 11.81 | 00:00:00 | | 2007-06-04 | 2,842,600 | 11.75 | 11.92 | 11.70 | 11.88 | 00:00:00 | | 2007-06-05 | 5,789,800 | 11.88 | 12.06 | 11.77 | 12.00 | 00:00:00 | | 2007-06-06 | 3,461,600 | 11.91 | 11.99 | 11.75 | 11.77 | 00:00:00 | | 2007-06-07 | 2,121,700 | 11.50 | 11.77 | 11.50 | 11.56 | 00:00:00 | | 2007-06-08 | 2,853,900 | 11.57 | 11.63 | 11.42 | 11.59 | 00:00:00 | | 2007-06-11 | 1,692,700 | 11.54 | 11.63 | 11.49 | 11.51 | 00:00:00 | | 2007-06-12 | 3,647,100 | 11.51 | 11.56 | 11.36 | 11.38 | 00:00:00 | | 2007-06-13 | 2,410,400 | 11.39 | 11.49 | 11.25 | 11.47 | 00:00:00 | | 2007-06-14 | 2,342,800 | 11.45 | 11.46 | 11.28 | 11.42 | 00:00:00 | | 2007-06-15 | 4,853,000 | 11.46 | 11.66 | 11.45 | 11.60 | 00:00:00 | | 2007-06-18 | 2,046,800 | 11.60 | 11.75 | 11.60 | 11.74 | 00:00:00 | | 2007-06-19 | 2,142,900 | 11.65 | 11.80 | 11.60 | 11.78 | 00:00:00 | | 2007-06-20 | 4,000,200 | 11.83 | 11.89 | 11.69 | 11.73 | 00:00:00 | | 2007-06-21 | 2,920,200 | 11.72 | 11.80 | 11.60 | 11.79 | 00:00:00 | | 2007-06-22 | 3,045,900 | 11.72 | 11.72 | 11.52 | 11.54 | 00:00:00 | | 2007-06-25 | 3,782,700 | 11.81 | 11.90 | 11.69 | 11.72 | 00:00:00 | | 2007-06-26 | 4,722,500 | 11.55 | 11.66 | 11.38 | 11.40 | 00:00:00 | | 2007-06-27 | 4,238,700 | 11.32 | 11.40 | 11.22 | 11.31 | 00:00:00 | | 2007-06-28 | 7,923,600 | 11.31 | 11.51 | 11.28 | 11.49 | 00:00:00 | | 2007-06-29 | 3,146,600 | 11.51 | 11.56 | 11.33 | 11.40 | 00:00:00 | | 2007-07-02 | 4,149,000 | 11.40 | 11.45 | 11.25 | 11.32 | 00:00:00 | | 2007-07-03 | 1,482,700 | 11.32 | 11.38 | 11.30 | 11.35 | 00:00:00 | | 2007-07-05 | 2,688,400 | 11.34 | 11.52 | 11.30 | 11.46 | 00:00:00 | | 2007-07-06 | 2,403,900 | 11.46 | 11.49 | 11.37 | 11.44 | 00:00:00 | | 2007-07-09 | 2,735,700 | 11.44 | 11.49 | 11.26 | 11.34 | 00:00:00 | | 2007-07-10 | 3,500,400 | 11.26 | 11.32 | 11.08 | 11.08 | 00:00:00 | | 2007-07-11 | 2,991,200 | 11.05 | 11.27 | 11.03 | 11.26 | 00:00:00 | | 2007-07-12 | 3,487,700 | 11.26 | 11.38 | 11.23 | 11.33 | 00:00:00 | | 2007-07-13 | 3,016,200 | 11.33 | 11.38 | 11.20 | 11.36 | 00:00:00 | | 2007-07-16 | 3,512,600 | 11.31 | 11.44 | 11.24 | 11.36 | 00:00:00 | | 2007-07-17 | 2,494,700 | 11.33 | 11.39 | 11.22 | 11.34 | 00:00:00 | | 2007-07-18 | 3,255,500 | 11.28 | 11.33 | 11.13 | 11.19 | 00:00:00 | | 2007-07-19 | 3,927,900 | 11.21 | 11.23 | 11.10 | 11.21 | 00:00:00 | | 2007-07-20 | 6,935,800 | 11.19 | 11.20 | 10.94 | 10.99 | 00:00:00 | | 2007-07-23 | 3,098,800 | 11.01 | 11.08 | 10.91 | 10.95 | 00:00:00 | | 2007-07-24 | 4,401,900 | 10.85 | 10.94 | 10.66 | 10.68 | 00:00:00 | | 2007-07-25 | 4,540,400 | 10.73 | 10.88 | 10.70 | 10.83 | 00:00:00 | | 2007-07-26 | 6,841,800 | 10.71 | 10.76 | 10.42 | 10.51 | 00:00:00 | | 2007-07-27 | 6,852,300 | 10.47 | 10.53 | 10.24 | 10.24 | 00:00:00 | | 2007-07-30 | 7,829,700 | 10.21 | 10.29 | 10.11 | 10.20 | 00:00:00 | | 2007-07-31 | 9,142,600 | 10.32 | 10.55 | 10.22 | 10.49 | 00:00:00 | | 2007-08-01 | 7,570,100 | 10.42 | 10.50 | 10.23 | 10.40 | 00:00:00 | | 2007-08-02 | 5,607,000 | 10.40 | 10.45 | 10.20 | 10.27 | 00:00:00 | | 2007-08-03 | 7,142,800 | 10.20 | 10.25 | 9.82 | 9.84 | 00:00:00 | | 2007-08-06 | 8,862,100 | 9.86 | 9.92 | 9.66 | 9.75 | 00:00:00 | | 2007-08-07 | 16,428,300 | 10.55 | 11.41 | 10.27 | 11.19 | 00:00:00 | | 2007-08-08 | 11,223,100 | 11.30 | 11.70 | 11.20 | 11.32 | 00:00:00 | | 2007-08-09 | 10,792,700 | 11.22 | 11.85 | 11.11 | 11.61 | 00:00:00 | | 2007-08-10 | 8,149,900 | 11.61 | 11.61 | 11.12 | 11.27 | 00:00:00 | | 2007-08-13 | 6,035,800 | 11.26 | 11.54 | 11.24 | 11.42 | 00:00:00 | | 2007-08-14 | 4,905,800 | 11.49 | 11.51 | 11.24 | 11.25 | 00:00:00 | | 2007-08-15 | 4,122,900 | 11.13 | 11.35 | 10.99 | 11.00 | 00:00:00 | | 2007-08-16 | 5,165,000 | 10.96 | 11.11 | 10.72 | 11.11 | 00:00:00 | | 2007-08-17 | 4,166,100 | 11.40 | 11.40 | 10.94 | 11.27 | 00:00:00 | | 2007-08-20 | 1,926,500 | 11.28 | 11.40 | 11.12 | 11.18 | 00:00:00 | | 2007-08-21 | 3,548,600 | 11.14 | 11.25 | 10.96 | 10.99 | 00:00:00 | | 2007-08-22 | 7,411,200 | 11.03 | 11.13 | 10.92 | 11.06 | 00:00:00 | | 2007-08-23 | 2,801,700 | 11.10 | 11.13 | 10.93 | 10.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
