|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,801,700 | 11.10 | 11.13 | 10.93 | 10.99 | 00:00:00 | | 2007-08-24 | 1,827,800 | 10.95 | 11.07 | 10.89 | 11.04 | 00:00:00 | | 2007-08-27 | 1,955,600 | 10.95 | 11.10 | 10.84 | 10.87 | 00:00:00 | | 2007-08-28 | 3,202,200 | 10.77 | 10.88 | 10.68 | 10.70 | 00:00:00 | | 2007-08-29 | 2,580,200 | 10.78 | 10.80 | 10.59 | 10.79 | 00:00:00 | | 2007-08-30 | 2,361,200 | 10.76 | 11.10 | 10.69 | 11.00 | 00:00:00 | | 2007-08-31 | 2,806,200 | 11.07 | 11.17 | 10.90 | 10.95 | 00:00:00 | | 2007-09-04 | 2,643,700 | 10.89 | 11.17 | 10.86 | 11.09 | 00:00:00 | | 2007-09-05 | 2,782,400 | 10.97 | 11.14 | 10.96 | 11.05 | 00:00:00 | | 2007-09-06 | 4,423,800 | 11.05 | 11.18 | 10.90 | 10.94 | 00:00:00 | | 2007-09-07 | 3,160,100 | 10.86 | 10.93 | 10.68 | 10.73 | 00:00:00 | | 2007-09-10 | 7,909,000 | 10.74 | 10.79 | 10.37 | 10.42 | 00:00:00 | | 2007-09-11 | 4,547,300 | 10.46 | 10.50 | 10.25 | 10.35 | 00:00:00 | | 2007-09-12 | 3,497,100 | 10.29 | 10.44 | 10.21 | 10.23 | 00:00:00 | | 2007-09-13 | 3,548,200 | 10.27 | 10.36 | 10.22 | 10.27 | 00:00:00 | | 2007-09-14 | 3,334,700 | 10.23 | 10.31 | 10.10 | 10.15 | 00:00:00 | | 2007-09-17 | 5,419,900 | 10.10 | 10.13 | 9.88 | 9.99 | 00:00:00 | | 2007-09-18 | 4,105,300 | 10.02 | 10.25 | 9.89 | 10.23 | 00:00:00 | | 2007-09-19 | 7,225,200 | 10.29 | 10.58 | 10.23 | 10.38 | 00:00:00 | | 2007-09-20 | 6,739,200 | 10.40 | 10.59 | 10.31 | 10.49 | 00:00:00 | | 2007-09-21 | 4,372,200 | 10.32 | 10.73 | 10.32 | 10.56 | 00:00:00 | | 2007-09-24 | 4,057,100 | 10.56 | 10.75 | 10.55 | 10.66 | 00:00:00 | | 2007-09-25 | 2,947,400 | 10.59 | 10.64 | 10.43 | 10.49 | 00:00:00 | | 2007-09-26 | 2,235,200 | 10.55 | 10.71 | 10.49 | 10.57 | 00:00:00 | | 2007-09-27 | 2,781,800 | 10.59 | 10.76 | 10.39 | 10.46 | 00:00:00 | | 2007-09-28 | 2,902,000 | 10.47 | 10.52 | 10.26 | 10.38 | 00:00:00 | | 2007-10-01 | 2,627,300 | 10.38 | 10.51 | 10.33 | 10.46 | 00:00:00 | | 2007-10-02 | 3,381,100 | 10.46 | 10.53 | 10.31 | 10.41 | 00:00:00 | | 2007-10-03 | 2,482,400 | 10.37 | 10.50 | 10.27 | 10.31 | 00:00:00 | | 2007-10-04 | 2,682,800 | 10.31 | 10.39 | 10.21 | 10.25 | 00:00:00 | | 2007-10-05 | 2,133,700 | 10.28 | 10.39 | 10.18 | 10.37 | 00:00:00 | | 2007-10-08 | 3,022,200 | 10.33 | 10.46 | 10.33 | 10.38 | 00:00:00 | | 2007-10-09 | 3,443,900 | 10.39 | 10.45 | 10.17 | 10.34 | 00:00:00 | | 2007-10-10 | 5,691,100 | 10.33 | 10.45 | 10.17 | 10.29 | 00:00:00 | | 2007-10-11 | 7,267,300 | 10.36 | 10.76 | 10.32 | 10.53 | 00:00:00 | | 2007-10-12 | 2,889,700 | 10.58 | 10.58 | 10.43 | 10.55 | 00:00:00 | | 2007-10-15 | 3,233,000 | 10.58 | 10.61 | 10.26 | 10.35 | 00:00:00 | | 2007-10-16 | 3,439,000 | 10.40 | 10.40 | 10.06 | 10.15 | 00:00:00 | | 2007-10-17 | 4,904,100 | 10.21 | 10.28 | 10.01 | 10.08 | 00:00:00 | | 2007-10-18 | 4,336,500 | 10.09 | 10.22 | 9.90 | 10.14 | 00:00:00 | | 2007-10-19 | 4,089,700 | 10.09 | 10.12 | 9.90 | 9.93 | 00:00:00 | | 2007-10-22 | 5,135,500 | 10.05 | 10.27 | 9.97 | 10.14 | 00:00:00 | | 2007-10-23 | 4,689,400 | 10.02 | 10.25 | 9.98 | 10.06 | 00:00:00 | | 2007-10-24 | 4,484,100 | 10.03 | 10.09 | 9.91 | 10.05 | 00:00:00 | | 2007-10-25 | 2,583,800 | 10.08 | 10.08 | 9.91 | 9.96 | 00:00:00 | | 2007-10-26 | 3,020,100 | 10.03 | 10.10 | 9.88 | 10.09 | 00:00:00 | | 2007-10-29 | 2,928,900 | 10.08 | 10.12 | 9.95 | 10.00 | 00:00:00 | | 2007-10-30 | 2,536,500 | 9.99 | 10.11 | 9.96 | 10.05 | 00:00:00 | | 2007-10-31 | 4,680,000 | 10.06 | 10.36 | 9.92 | 10.35 | 00:00:00 | | 2007-11-01 | 13,690,200 | 9.99 | 10.14 | 9.57 | 9.64 | 00:00:00 | | 2007-11-02 | 8,156,200 | 9.63 | 9.70 | 9.30 | 9.41 | 00:00:00 | | 2007-11-05 | 7,690,300 | 9.50 | 9.50 | 9.16 | 9.33 | 00:00:00 | | 2007-11-06 | 13,485,300 | 9.35 | 9.36 | 9.07 | 9.22 | 00:00:00 | | 2007-11-07 | 11,530,500 | 8.82 | 9.09 | 8.82 | 8.86 | 00:00:00 | | 2007-11-08 | 9,155,600 | 8.87 | 8.91 | 8.69 | 8.88 | 00:00:00 | | 2007-11-09 | 7,863,600 | 8.75 | 9.09 | 8.70 | 8.98 | 00:00:00 | | 2007-11-12 | 4,321,400 | 8.86 | 9.17 | 8.86 | 9.08 | 00:00:00 | | 2007-11-13 | 4,894,400 | 9.14 | 9.30 | 9.08 | 9.29 | 00:00:00 | | 2007-11-14 | 4,991,100 | 9.29 | 9.33 | 9.12 | 9.17 | 00:00:00 | | 2007-11-15 | 7,504,600 | 9.12 | 9.33 | 8.97 | 9.16 | 00:00:00 | | 2007-11-16 | 4,468,700 | 9.21 | 9.30 | 9.09 | 9.28 | 00:00:00 | | 2007-11-19 | 5,932,300 | 9.20 | 9.30 | 9.11 | 9.27 | 00:00:00 | | 2007-11-20 | 10,582,300 | 9.27 | 9.29 | 8.83 | 9.03 | 00:00:00 | | 2007-11-21 | 3,492,700 | 8.94 | 9.04 | 8.84 | 8.96 | 00:00:00 | | 2007-11-23 | 2,213,500 | 8.93 | 9.11 | 8.89 | 9.02 | 00:00:00 | | 2007-11-26 | 4,332,800 | 9.00 | 9.09 | 8.94 | 9.00 | 00:00:00 | | 2007-11-27 | 3,907,100 | 9.08 | 9.16 | 8.96 | 9.16 | 00:00:00 | | 2007-11-28 | 3,531,800 | 9.25 | 9.44 | 9.15 | 9.39 | 00:00:00 | | 2007-11-29 | 3,247,300 | 9.34 | 9.49 | 9.30 | 9.44 | 00:00:00 | | 2007-11-30 | 4,085,400 | 9.53 | 9.56 | 9.38 | 9.49 | 00:00:00 | | 2007-12-03 | 7,062,700 | 9.45 | 9.49 | 9.16 | 9.38 | 00:00:00 | | 2007-12-04 | 5,471,600 | 9.33 | 9.40 | 9.28 | 9.32 | 00:00:00 | | 2007-12-05 | 15,953,900 | 9.39 | 9.44 | 9.14 | 9.20 | 00:00:00 | | 2007-12-06 | 10,660,700 | 9.20 | 9.20 | 8.98 | 9.00 | 00:00:00 | | 2007-12-07 | 6,849,300 | 9.00 | 9.08 | 8.90 | 8.95 | 00:00:00 | | 2007-12-10 | 5,689,400 | 8.98 | 9.01 | 8.83 | 8.90 | 00:00:00 | | 2007-12-11 | 5,865,900 | 8.88 | 8.94 | 8.60 | 8.60 | 00:00:00 | | 2007-12-12 | 6,479,200 | 8.80 | 8.80 | 8.41 | 8.50 | 00:00:00 | | 2007-12-13 | 4,038,000 | 8.56 | 8.56 | 8.41 | 8.54 | 00:00:00 | | 2007-12-14 | 5,150,600 | 8.55 | 8.55 | 8.13 | 8.15 | 00:00:00 | | 2007-12-17 | 7,787,900 | 8.15 | 8.24 | 8.10 | 8.17 | 00:00:00 | | 2007-12-18 | 6,378,900 | 8.22 | 8.22 | 8.02 | 8.11 | 00:00:00 | | 2007-12-19 | 4,712,600 | 8.13 | 8.17 | 8.03 | 8.13 | 00:00:00 | | 2007-12-20 | 8,646,300 | 8.21 | 8.21 | 7.91 | 8.10 | 00:00:00 | | 2007-12-21 | 6,450,300 | 8.18 | 8.28 | 8.11 | 8.23 | 00:00:00 | | 2007-12-24 | 760,500 | 8.26 | 8.36 | 8.20 | 8.26 | 00:00:00 | | 2007-12-26 | 2,438,100 | 8.21 | 8.38 | 8.21 | 8.38 | 00:00:00 | | 2007-12-27 | 2,665,900 | 8.31 | 8.36 | 8.23 | 8.24 | 00:00:00 | | 2007-12-28 | 1,995,900 | 8.21 | 8.34 | 8.20 | 8.22 | 00:00:00 | | 2007-12-31 | 3,942,000 | 8.17 | 8.25 | 8.06 | 8.11 | 00:00:00 | | 2008-01-02 | 4,866,500 | 8.12 | 8.12 | 7.84 | 7.90 | 00:00:00 | | 2008-01-03 | 3,143,400 | 7.92 | 7.99 | 7.83 | 7.91 | 00:00:00 | | 2008-01-04 | 5,049,600 | 7.89 | 7.89 | 7.64 | 7.67 | 00:00:00 | | 2008-01-07 | 4,182,000 | 7.69 | 7.76 | 7.55 | 7.58 | 00:00:00 | | 2008-01-08 | 6,072,000 | 7.64 | 7.86 | 7.53 | 7.54 | 00:00:00 | | 2008-01-09 | 10,002,400 | 7.54 | 7.58 | 7.22 | 7.41 | 00:00:00 | | 2008-01-10 | 7,429,900 | 7.34 | 7.52 | 7.30 | 7.44 | 00:00:00 | | 2008-01-11 | 6,556,500 | 7.38 | 7.52 | 7.30 | 7.40 | 00:00:00 | | 2008-01-14 | 7,244,000 | 7.43 | 7.71 | 7.40 | 7.68 | 00:00:00 | | 2008-01-15 | 8,037,000 | 7.56 | 7.69 | 7.54 | 7.65 | 00:00:00 | | 2008-01-16 | 8,320,400 | 7.61 | 7.93 | 7.56 | 7.85 | 00:00:00 | | 2008-01-17 | 8,591,600 | 7.84 | 7.85 | 7.73 | 7.78 | 00:00:00 | | 2008-01-18 | 11,905,300 | 7.82 | 8.00 | 7.57 | 7.77 | 00:00:00 | | 2008-01-22 | 9,763,100 | 7.55 | 7.90 | 7.43 | 7.80 | 00:00:00 | | 2008-01-23 | 11,671,400 | 7.57 | 8.23 | 7.47 | 8.22 | 00:00:00 | | 2008-01-24 | 7,696,500 | 8.28 | 8.45 | 8.08 | 8.36 | 00:00:00 | | 2008-01-25 | 6,136,700 | 8.42 | 8.56 | 8.35 | 8.47 | 00:00:00 | | 2008-01-28 | 3,949,600 | 8.52 | 8.70 | 8.31 | 8.66 | 00:00:00 | | 2008-01-29 | 6,071,400 | 8.70 | 8.99 | 8.70 | 8.96 | 00:00:00 | | 2008-01-30 | 21,255,800 | 8.90 | 9.00 | 8.79 | 8.90 | 00:00:00 | | 2008-01-31 | 9,722,500 | 8.74 | 9.03 | 8.70 | 8.92 | 00:00:00 | | 2008-02-01 | 6,069,100 | 8.98 | 9.01 | 8.86 | 8.98 | 00:00:00 | | 2008-02-04 | 4,440,800 | 8.98 | 9.00 | 8.83 | 8.97 | 00:00:00 | | 2008-02-05 | 6,148,100 | 8.86 | 8.92 | 8.56 | 8.59 | 00:00:00 | | 2008-02-06 | 6,379,800 | 8.68 | 8.79 | 8.41 | 8.44 | 00:00:00 | | 2008-02-07 | 4,573,200 | 8.46 | 8.50 | 8.29 | 8.44 | 00:00:00 | | 2008-02-08 | 4,352,700 | 8.41 | 8.50 | 8.17 | 8.26 | 00:00:00 | | 2008-02-11 | 6,266,900 | 8.27 | 8.36 | 8.17 | 8.31 | 00:00:00 | | 2008-02-12 | 4,614,700 | 8.34 | 8.55 | 8.33 | 8.43 | 00:00:00 | | 2008-02-13 | 9,318,800 | 8.49 | 8.65 | 8.46 | 8.54 | 00:00:00 | | 2008-02-14 | 8,657,200 | 8.56 | 8.60 | 8.36 | 8.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
