|
 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 | | 2008-02-14 | 8,657,200 | 8.56 | 8.60 | 8.36 | 8.44 | 00:00:00 | | 2008-02-15 | 7,867,200 | 8.43 | 8.53 | 8.34 | 8.52 | 00:00:00 | | 2008-02-19 | 3,787,500 | 8.60 | 8.61 | 8.37 | 8.40 | 00:00:00 | | 2008-02-20 | 3,210,200 | 8.37 | 8.50 | 8.33 | 8.50 | 00:00:00 | | 2008-02-21 | 3,093,600 | 8.55 | 8.55 | 8.27 | 8.30 | 00:00:00 | | 2008-02-22 | 4,997,600 | 8.33 | 8.51 | 8.27 | 8.49 | 00:00:00 | | 2008-02-25 | 6,527,600 | 8.53 | 8.74 | 8.43 | 8.70 | 00:00:00 | | 2008-02-26 | 5,029,500 | 8.67 | 8.81 | 8.67 | 8.80 | 00:00:00 | | 2008-02-27 | 5,384,700 | 8.73 | 8.79 | 8.58 | 8.67 | 00:00:00 | | 2008-02-28 | 3,399,200 | 8.57 | 8.66 | 8.38 | 8.41 | 00:00:00 | | 2008-02-29 | 11,159,100 | 8.98 | 8.98 | 8.40 | 8.62 | 00:00:00 | | 2008-03-03 | 7,690,000 | 8.63 | 8.63 | 8.20 | 8.28 | 00:00:00 | | 2008-03-04 | 5,450,500 | 8.20 | 8.39 | 8.19 | 8.33 | 00:00:00 | | 2008-03-05 | 4,585,900 | 8.41 | 8.51 | 8.32 | 8.39 | 00:00:00 | | 2008-03-06 | 7,458,500 | 8.37 | 8.45 | 8.23 | 8.32 | 00:00:00 | | 2008-03-07 | 6,348,200 | 8.24 | 8.34 | 8.15 | 8.24 | 00:00:00 | | 2008-03-10 | 4,436,500 | 8.24 | 8.28 | 8.05 | 8.08 | 00:00:00 | | 2008-03-11 | 3,896,300 | 8.07 | 8.27 | 8.03 | 8.27 | 00:00:00 | | 2008-03-12 | 3,386,300 | 8.31 | 8.33 | 8.13 | 8.19 | 00:00:00 | | 2008-03-13 | 4,304,200 | 8.09 | 8.29 | 8.01 | 8.25 | 00:00:00 | | 2008-03-14 | 5,249,300 | 8.29 | 8.30 | 7.94 | 8.15 | 00:00:00 | | 2008-03-17 | 6,776,600 | 8.05 | 8.16 | 7.95 | 8.12 | 00:00:00 | | 2008-03-18 | 7,842,100 | 8.15 | 8.60 | 8.15 | 8.50 | 00:00:00 | | 2008-03-19 | 8,948,500 | 8.62 | 8.72 | 8.42 | 8.48 | 00:00:00 | | 2008-03-20 | 4,798,000 | 8.75 | 8.75 | 8.45 | 8.59 | 00:00:00 | | 2008-03-24 | 4,477,800 | 8.61 | 8.82 | 8.56 | 8.79 | 00:00:00 | | 2008-03-25 | 5,748,400 | 8.85 | 8.86 | 8.63 | 8.68 | 00:00:00 | | 2008-03-26 | 4,202,700 | 8.67 | 8.67 | 8.47 | 8.52 | 00:00:00 | | 2008-03-27 | 4,088,200 | 8.57 | 8.60 | 8.34 | 8.39 | 00:00:00 | | 2008-03-28 | 6,582,300 | 8.43 | 8.50 | 8.36 | 8.40 | 00:00:00 | | 2008-03-31 | 4,855,700 | 8.44 | 8.47 | 8.37 | 8.41 | 00:00:00 | | 2008-04-01 | 6,234,800 | 8.42 | 8.57 | 8.40 | 8.55 | 00:00:00 | | 2008-04-02 | 4,782,800 | 8.63 | 8.72 | 8.47 | 8.49 | 00:00:00 | | 2008-04-03 | 5,954,100 | 8.46 | 8.55 | 8.39 | 8.52 | 00:00:00 | | 2008-04-04 | 4,952,500 | 8.40 | 8.45 | 8.31 | 8.35 | 00:00:00 | | 2008-04-07 | 5,614,500 | 8.40 | 8.52 | 8.37 | 8.38 | 00:00:00 | | 2008-04-08 | 3,985,200 | 8.36 | 8.37 | 8.19 | 8.19 | 00:00:00 | | 2008-04-09 | 6,866,400 | 8.16 | 8.25 | 7.95 | 8.00 | 00:00:00 | | 2008-04-10 | 2,903,300 | 8.07 | 8.12 | 7.90 | 8.00 | 00:00:00 | | 2008-04-11 | 4,563,800 | 7.92 | 8.05 | 7.92 | 8.01 | 00:00:00 | | 2008-04-14 | 3,460,300 | 8.01 | 8.23 | 8.01 | 8.17 | 00:00:00 | | 2008-04-15 | 6,869,400 | 8.02 | 8.13 | 7.77 | 7.90 | 00:00:00 | | 2008-04-16 | 4,097,200 | 7.88 | 8.20 | 7.88 | 8.15 | 00:00:00 | | 2008-04-17 | 2,534,100 | 8.16 | 8.21 | 8.06 | 8.13 | 00:00:00 | | 2008-04-18 | 2,144,700 | 8.27 | 8.27 | 8.14 | 8.23 | 00:00:00 | | 2008-04-21 | 3,392,100 | 8.17 | 8.23 | 8.10 | 8.15 | 00:00:00 | | 2008-04-22 | 3,900,100 | 8.20 | 8.20 | 8.00 | 8.14 | 00:00:00 | | 2008-04-23 | 4,203,100 | 8.20 | 8.35 | 8.11 | 8.14 | 00:00:00 | | 2008-04-24 | 5,877,200 | 8.13 | 8.52 | 8.13 | 8.43 | 00:00:00 | | 2008-04-25 | 3,135,200 | 8.45 | 8.65 | 8.24 | 8.43 | 00:00:00 | | 2008-04-28 | 5,372,900 | 8.37 | 8.61 | 8.37 | 8.50 | 00:00:00 | | 2008-04-29 | 6,899,800 | 8.42 | 8.61 | 8.36 | 8.55 | 00:00:00 | | 2008-04-30 | 14,980,000 | 8.55 | 9.23 | 8.55 | 9.05 | 00:00:00 | | 2008-05-01 | 13,911,500 | 8.94 | 9.58 | 8.94 | 9.46 | 00:00:00 | | 2008-05-02 | 5,764,800 | 9.57 | 9.57 | 9.32 | 9.43 | 00:00:00 | | 2008-05-05 | 6,857,500 | 9.36 | 9.72 | 9.36 | 9.57 | 00:00:00 | | 2008-05-06 | 4,266,000 | 9.48 | 9.77 | 9.40 | 9.73 | 00:00:00 | | 2008-05-07 | 4,987,800 | 9.74 | 9.82 | 9.39 | 9.41 | 00:00:00 | | 2008-05-08 | 6,157,200 | 9.44 | 9.68 | 9.42 | 9.65 | 00:00:00 | | 2008-05-09 | 3,311,600 | 9.51 | 9.74 | 9.48 | 9.72 | 00:00:00 | | 2008-05-12 | 7,832,700 | 9.68 | 10.13 | 9.68 | 10.10 | 00:00:00 | | 2008-05-13 | 7,922,500 | 10.11 | 10.20 | 9.90 | 10.10 | 00:00:00 | | 2008-05-14 | 6,605,200 | 10.15 | 10.31 | 10.01 | 10.08 | 00:00:00 | | 2008-05-15 | 6,792,100 | 10.04 | 10.47 | 10.04 | 10.39 | 00:00:00 | | 2008-05-16 | 7,322,100 | 10.02 | 10.35 | 9.76 | 10.07 | 00:00:00 | | 2008-05-19 | 6,942,100 | 10.07 | 10.34 | 10.01 | 10.10 | 00:00:00 | | 2008-05-20 | 5,330,200 | 10.07 | 10.08 | 9.84 | 9.94 | 00:00:00 | | 2008-05-21 | 4,158,700 | 9.95 | 10.00 | 9.68 | 9.73 | 00:00:00 | | 2008-05-22 | 4,057,100 | 9.66 | 9.84 | 9.65 | 9.79 | 00:00:00 | | 2008-05-23 | 3,103,300 | 9.76 | 9.85 | 9.60 | 9.60 | 00:00:00 | | 2008-05-27 | 3,673,800 | 9.49 | 9.86 | 9.49 | 9.83 | 00:00:00 | | 2008-05-28 | 5,448,800 | 9.91 | 10.03 | 9.74 | 9.76 | 00:00:00 | | 2008-05-29 | 6,414,700 | 9.70 | 9.85 | 9.65 | 9.83 | 00:00:00 | | 2008-05-30 | 5,802,400 | 9.84 | 10.03 | 9.80 | 9.97 | 00:00:00 | | 2008-06-02 | 5,524,100 | 9.94 | 10.09 | 9.63 | 9.85 | 00:00:00 | | 2008-06-03 | 3,951,500 | 9.90 | 10.03 | 9.80 | 9.95 | 00:00:00 | | 2008-06-04 | 4,356,400 | 9.94 | 9.95 | 9.75 | 9.90 | 00:00:00 | | 2008-06-05 | 4,043,500 | 9.97 | 9.97 | 9.68 | 9.86 | 00:00:00 | | 2008-06-06 | 4,418,800 | 9.73 | 9.79 | 9.45 | 9.50 | 00:00:00 | | 2008-06-09 | 2,968,800 | 9.60 | 9.61 | 9.41 | 9.51 | 00:00:00 | | 2008-06-10 | 4,218,800 | 9.51 | 9.53 | 9.26 | 9.36 | 00:00:00 | | 2008-06-11 | 3,687,700 | 9.26 | 9.40 | 9.16 | 9.17 | 00:00:00 | | 2008-06-12 | 5,741,900 | 9.20 | 9.46 | 9.15 | 9.26 | 00:00:00 | | 2008-06-13 | 6,521,000 | 9.27 | 9.40 | 9.22 | 9.36 | 00:00:00 | | 2008-06-16 | 8,950,600 | 9.28 | 9.39 | 9.18 | 9.20 | 00:00:00 | | 2008-06-17 | 6,232,900 | 9.22 | 9.38 | 9.19 | 9.32 | 00:00:00 | | 2008-06-18 | 4,548,000 | 9.28 | 9.35 | 9.04 | 9.10 | 00:00:00 | | 2008-06-19 | 3,388,000 | 9.11 | 9.36 | 9.02 | 9.28 | 00:00:00 | | 2008-06-20 | 4,089,900 | 9.23 | 9.40 | 9.00 | 9.03 | 00:00:00 | | 2008-06-23 | 2,636,200 | 9.16 | 9.22 | 8.92 | 9.01 | 00:00:00 | | 2008-06-24 | 3,767,000 | 9.31 | 9.31 | 8.83 | 8.87 | 00:00:00 | | 2008-06-25 | 4,691,000 | 8.89 | 9.17 | 8.78 | 9.03 | 00:00:00 | | 2008-06-26 | 3,706,100 | 8.93 | 8.99 | 8.61 | 8.74 | 00:00:00 | | 2008-06-27 | 5,852,200 | 8.75 | 8.77 | 8.42 | 8.62 | 00:00:00 | | 2008-06-30 | 7,365,500 | 8.65 | 8.78 | 8.44 | 8.60 | 00:00:00 | | 2008-07-01 | 12,858,600 | 8.07 | 8.42 | 8.00 | 8.34 | 00:00:00 | | 2008-07-02 | 3,225,700 | 8.41 | 8.42 | 8.17 | 8.20 | 00:00:00 | | 2008-07-03 | 4,329,300 | 8.26 | 8.38 | 8.17 | 8.30 | 00:00:00 | | 2008-07-07 | 5,105,700 | 8.36 | 8.43 | 7.98 | 8.03 | 00:00:00 | | 2008-07-08 | 7,157,500 | 8.00 | 8.21 | 7.89 | 8.16 | 00:00:00 | | 2008-07-09 | 4,473,700 | 8.20 | 8.22 | 7.90 | 7.90 | 00:00:00 | | 2008-07-10 | 4,889,600 | 7.89 | 7.96 | 7.73 | 7.78 | 00:00:00 | | 2008-07-11 | 5,662,100 | 7.78 | 7.78 | 7.46 | 7.63 | 00:00:00 | | 2008-07-14 | 4,754,500 | 7.64 | 7.73 | 7.36 | 7.38 | 00:00:00 | | 2008-07-15 | 6,546,800 | 7.31 | 7.41 | 7.11 | 7.29 | 00:00:00 | | 2008-07-16 | 5,378,800 | 7.28 | 7.63 | 7.25 | 7.57 | 00:00:00 | | 2008-07-17 | 7,215,500 | 7.66 | 7.66 | 7.41 | 7.63 | 00:00:00 | | 2008-07-18 | 5,152,800 | 7.66 | 7.79 | 7.55 | 7.74 | 00:00:00 | | 2008-07-21 | 3,539,400 | 7.74 | 7.88 | 7.66 | 7.70 | 00:00:00 | | 2008-07-22 | 2,353,700 | 7.50 | 7.82 | 7.50 | 7.80 | 00:00:00 | | 2008-07-23 | 3,965,400 | 7.80 | 8.08 | 7.76 | 8.03 | 00:00:00 | | 2008-07-24 | 4,433,500 | 7.96 | 8.09 | 7.72 | 7.76 | 00:00:00 | | 2008-07-25 | 3,304,500 | 7.85 | 7.93 | 7.69 | 7.93 | 00:00:00 | | 2008-07-28 | 4,208,100 | 7.96 | 8.05 | 7.78 | 7.80 | 00:00:00 | | 2008-07-29 | 6,334,000 | 7.73 | 8.21 | 7.73 | 7.95 | 00:00:00 | | 2008-07-30 | 26,737,500 | 8.40 | 9.21 | 8.37 | 8.51 | 00:00:00 | | 2008-07-31 | 14,889,200 | 8.50 | 8.95 | 8.38 | 8.79 | 00:00:00 | | 2008-08-01 | 9,196,500 | 8.84 | 8.93 | 8.69 | 8.71 | 00:00:00 | | 2008-08-04 | 6,595,900 | 8.68 | 8.72 | 8.44 | 8.49 | 00:00:00 | | 2008-08-05 | 11,252,700 | 8.53 | 9.00 | 8.53 | 8.96 | 00:00:00 | | 2008-08-06 | 6,709,800 | 8.95 | 9.07 | 8.77 | 9.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
