|
 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 | | 2008-08-06 | 6,709,800 | 8.95 | 9.07 | 8.77 | 9.02 | 00:00:00 | | 2008-08-07 | 6,236,700 | 8.99 | 9.02 | 8.84 | 8.97 | 00:00:00 | | 2008-08-08 | 5,997,200 | 8.87 | 9.02 | 8.83 | 8.94 | 00:00:00 | | 2008-08-11 | 5,745,100 | 8.84 | 9.15 | 8.84 | 9.07 | 00:00:00 | | 2008-08-12 | 4,756,400 | 9.07 | 9.12 | 8.95 | 9.06 | 00:00:00 | | 2008-08-13 | 8,036,000 | 9.05 | 9.10 | 8.88 | 9.02 | 00:00:00 | | 2008-08-14 | 5,046,900 | 8.87 | 9.44 | 8.84 | 9.38 | 00:00:00 | | 2008-08-15 | 5,689,300 | 9.42 | 9.57 | 9.10 | 9.57 | 00:00:00 | | 2008-08-18 | 5,972,800 | 9.63 | 9.65 | 9.18 | 9.28 | 00:00:00 | | 2008-08-19 | 5,309,900 | 9.23 | 9.29 | 9.03 | 9.13 | 00:00:00 | | 2008-08-20 | 6,396,600 | 9.12 | 9.17 | 8.87 | 8.99 | 00:00:00 | | 2008-08-21 | 4,498,000 | 8.81 | 9.21 | 8.81 | 9.15 | 00:00:00 | | 2008-08-22 | 4,536,200 | 9.21 | 9.39 | 9.17 | 9.35 | 00:00:00 | | 2008-08-25 | 5,429,500 | 9.28 | 9.38 | 9.23 | 9.34 | 00:00:00 | | 2008-08-26 | 9,774,400 | 9.35 | 9.40 | 9.03 | 9.07 | 00:00:00 | | 2008-08-27 | 5,104,600 | 9.06 | 9.26 | 9.06 | 9.22 | 00:00:00 | | 2008-08-28 | 3,839,100 | 9.26 | 9.45 | 9.26 | 9.43 | 00:00:00 | | 2008-08-29 | 3,240,300 | 9.45 | 9.54 | 9.32 | 9.40 | 00:00:00 | | 2008-09-02 | 4,916,600 | 9.55 | 9.63 | 9.28 | 9.34 | 00:00:00 | | 2008-09-03 | 4,607,900 | 9.22 | 9.69 | 9.17 | 9.24 | 00:00:00 | | 2008-09-04 | 6,834,600 | 9.22 | 9.29 | 8.91 | 8.95 | 00:00:00 | | 2008-09-05 | 4,683,000 | 8.80 | 9.06 | 8.73 | 9.00 | 00:00:00 | | 2008-09-08 | 6,514,800 | 9.08 | 9.33 | 9.06 | 9.31 | 00:00:00 | | 2008-09-09 | 7,525,400 | 9.37 | 9.39 | 9.05 | 9.05 | 00:00:00 | | 2008-09-10 | 6,570,300 | 9.12 | 9.19 | 8.81 | 8.85 | 00:00:00 | | 2008-09-11 | 9,771,300 | 8.77 | 9.05 | 8.71 | 9.01 | 00:00:00 | | 2008-09-12 | 11,078,400 | 8.99 | 9.17 | 8.66 | 8.81 | 00:00:00 | | 2008-09-15 | 8,179,400 | 8.68 | 8.88 | 8.50 | 8.52 | 00:00:00 | | 2008-09-16 | 8,815,100 | 8.44 | 8.53 | 8.26 | 8.39 | 00:00:00 | | 2008-09-17 | 9,378,900 | 8.30 | 8.30 | 7.84 | 7.85 | 00:00:00 | | 2008-09-18 | 13,096,900 | 8.01 | 8.08 | 7.48 | 7.99 | 00:00:00 | | 2008-09-19 | 12,318,700 | 7.83 | 8.81 | 7.83 | 8.53 | 00:00:00 | | 2008-09-22 | 6,110,100 | 8.47 | 8.55 | 8.01 | 8.06 | 00:00:00 | | 2008-09-23 | 5,537,600 | 8.03 | 8.15 | 7.89 | 7.92 | 00:00:00 | | 2008-09-24 | 4,022,500 | 7.90 | 8.01 | 7.82 | 7.87 | 00:00:00 | | 2008-09-25 | 7,903,300 | 7.92 | 8.28 | 7.89 | 8.14 | 00:00:00 | | 2008-09-26 | 5,886,500 | 8.02 | 8.20 | 8.02 | 8.14 | 00:00:00 | | 2008-09-29 | 11,674,300 | 8.04 | 8.11 | 7.09 | 7.21 | 00:00:00 | | 2008-09-30 | 14,225,400 | 7.35 | 7.78 | 7.26 | 7.75 | 00:00:00 | | 2008-10-01 | 5,564,200 | 7.64 | 7.78 | 7.55 | 7.70 | 00:00:00 | | 2008-10-02 | 6,553,300 | 7.64 | 7.76 | 7.27 | 7.28 | 00:00:00 | | 2008-10-03 | 6,615,900 | 7.37 | 7.59 | 7.03 | 7.05 | 00:00:00 | | 2008-10-06 | 11,088,100 | 7.00 | 7.13 | 6.35 | 6.67 | 00:00:00 | | 2008-10-07 | 11,236,100 | 6.67 | 6.82 | 6.07 | 6.15 | 00:00:00 | | 2008-10-08 | 10,744,100 | 6.10 | 6.61 | 5.96 | 6.06 | 00:00:00 | | 2008-10-09 | 8,693,500 | 6.06 | 6.32 | 5.62 | 5.62 | 00:00:00 | | 2008-10-10 | 12,604,600 | 5.50 | 5.71 | 4.91 | 5.31 | 00:00:00 | | 2008-10-13 | 9,289,300 | 5.45 | 6.11 | 5.36 | 6.00 | 00:00:00 | | 2008-10-14 | 11,951,400 | 6.25 | 6.34 | 5.58 | 5.78 | 00:00:00 | | 2008-10-15 | 8,070,900 | 5.67 | 5.76 | 5.03 | 5.09 | 00:00:00 | | 2008-10-16 | 14,338,700 | 4.85 | 5.30 | 4.71 | 5.28 | 00:00:00 | | 2008-10-17 | 11,610,800 | 4.83 | 5.25 | 4.80 | 4.98 | 00:00:00 | | 2008-10-20 | 8,793,900 | 4.89 | 5.15 | 4.89 | 5.10 | 00:00:00 | | 2008-10-21 | 10,346,400 | 5.05 | 5.12 | 4.69 | 4.71 | 00:00:00 | | 2008-10-22 | 10,557,400 | 4.56 | 4.57 | 4.18 | 4.29 | 00:00:00 | | 2008-10-23 | 12,419,300 | 4.32 | 4.53 | 4.16 | 4.46 | 00:00:00 | | 2008-10-24 | 6,651,100 | 4.11 | 4.31 | 4.00 | 4.22 | 00:00:00 | | 2008-10-27 | 8,184,600 | 4.14 | 4.26 | 3.96 | 4.10 | 00:00:00 | | 2008-10-28 | 17,186,900 | 4.03 | 5.54 | 4.03 | 5.54 | 00:00:00 | | 2008-10-29 | 11,405,600 | 5.42 | 5.49 | 4.94 | 4.98 | 00:00:00 | | 2008-10-30 | 9,849,300 | 5.22 | 5.27 | 4.78 | 4.99 | 00:00:00 | | 2008-10-31 | 9,163,300 | 4.82 | 5.25 | 4.72 | 5.19 | 00:00:00 | | 2008-11-03 | 7,058,700 | 5.19 | 5.44 | 5.19 | 5.38 | 00:00:00 | | 2008-11-04 | 7,266,700 | 5.45 | 5.75 | 5.21 | 5.71 | 00:00:00 | | 2008-11-05 | 5,035,900 | 5.60 | 5.65 | 5.11 | 5.14 | 00:00:00 | | 2008-11-06 | 7,431,100 | 5.06 | 5.18 | 4.81 | 4.86 | 00:00:00 | | 2008-11-07 | 6,049,600 | 4.91 | 5.02 | 4.58 | 4.81 | 00:00:00 | | 2008-11-10 | 4,205,600 | 4.95 | 4.98 | 4.48 | 4.55 | 00:00:00 | | 2008-11-11 | 5,629,900 | 4.46 | 4.64 | 4.27 | 4.53 | 00:00:00 | | 2008-11-12 | 8,910,700 | 4.31 | 4.43 | 3.82 | 3.88 | 00:00:00 | | 2008-11-13 | 11,596,400 | 3.85 | 4.39 | 3.48 | 4.33 | 00:00:00 | | 2008-11-14 | 6,778,200 | 4.20 | 4.25 | 3.89 | 3.90 | 00:00:00 | | 2008-11-17 | 8,163,300 | 3.82 | 3.92 | 3.63 | 3.63 | 00:00:00 | | 2008-11-18 | 8,590,500 | 3.58 | 3.67 | 3.26 | 3.31 | 00:00:00 | | 2008-11-19 | 13,898,600 | 3.31 | 3.38 | 2.57 | 2.61 | 00:00:00 | | 2008-11-20 | 16,720,400 | 2.67 | 3.16 | 2.59 | 3.09 | 00:00:00 | | 2008-11-21 | 14,566,000 | 2.77 | 3.67 | 2.77 | 3.67 | 00:00:00 | | 2008-11-24 | 14,137,200 | 3.76 | 4.58 | 3.58 | 4.55 | 00:00:00 | | 2008-11-25 | 11,735,600 | 5.00 | 6.26 | 4.14 | 4.28 | 00:00:00 | | 2008-11-26 | 8,008,300 | 4.17 | 4.72 | 4.13 | 4.38 | 00:00:00 | | 2008-11-28 | 3,561,300 | 4.49 | 4.57 | 4.09 | 4.09 | 00:00:00 | | 2008-12-01 | 6,935,800 | 3.96 | 4.08 | 3.69 | 3.81 | 00:00:00 | | 2008-12-02 | 7,494,400 | 3.88 | 4.31 | 3.87 | 4.28 | 00:00:00 | | 2008-12-03 | 7,343,700 | 4.02 | 4.25 | 3.91 | 4.25 | 00:00:00 | | 2008-12-04 | 5,392,900 | 4.15 | 4.25 | 3.73 | 3.85 | 00:00:00 | | 2008-12-05 | 12,299,000 | 3.63 | 3.78 | 3.45 | 3.70 | 00:00:00 | | 2008-12-08 | 7,784,200 | 4.15 | 4.26 | 3.71 | 4.00 | 00:00:00 | | 2008-12-09 | 5,928,100 | 3.94 | 4.01 | 3.76 | 3.81 | 00:00:00 | | 2008-12-10 | 6,248,200 | 3.98 | 3.98 | 3.61 | 3.88 | 00:00:00 | | 2008-12-11 | 4,740,500 | 3.79 | 3.79 | 3.50 | 3.52 | 00:00:00 | | 2008-12-12 | 10,070,400 | 3.40 | 3.79 | 3.24 | 3.77 | 00:00:00 | | 2008-12-15 | 7,817,500 | 3.80 | 3.92 | 3.66 | 3.83 | 00:00:00 | | 2008-12-16 | 7,829,300 | 3.97 | 4.11 | 3.85 | 4.11 | 00:00:00 | | 2008-12-17 | 9,908,200 | 4.11 | 4.45 | 4.00 | 4.23 | 00:00:00 | | 2008-12-18 | 6,312,900 | 4.37 | 4.37 | 4.07 | 4.10 | 00:00:00 | | 2008-12-19 | 7,909,400 | 4.14 | 4.42 | 4.01 | 4.18 | 00:00:00 | | 2008-12-22 | 5,313,500 | 4.25 | 4.25 | 3.77 | 3.79 | 00:00:00 | | 2008-12-23 | 3,435,200 | 3.79 | 3.96 | 3.72 | 3.74 | 00:00:00 | | 2008-12-24 | 1,674,200 | 3.75 | 3.83 | 3.70 | 3.74 | 00:00:00 | | 2008-12-26 | 2,160,100 | 3.75 | 3.77 | 3.61 | 3.69 | 00:00:00 | | 2008-12-29 | 3,565,900 | 3.64 | 3.69 | 3.44 | 3.53 | 00:00:00 | | 2008-12-30 | 6,230,700 | 3.48 | 3.71 | 3.46 | 3.68 | 00:00:00 | | 2008-12-31 | 3,070,300 | 3.68 | 4.01 | 3.68 | 3.96 | 00:00:00 | | 2009-01-02 | 2,830,200 | 4.05 | 4.29 | 3.93 | 4.28 | 00:00:00 | | 2009-01-05 | 7,180,100 | 4.19 | 4.35 | 3.91 | 3.94 | 00:00:00 | | 2009-01-06 | 7,019,300 | 4.11 | 4.48 | 4.07 | 4.33 | 00:00:00 | | 2009-01-07 | 7,376,500 | 4.24 | 4.43 | 4.03 | 4.22 | 00:00:00 | | 2009-01-08 | 9,236,000 | 4.14 | 4.50 | 4.01 | 4.32 | 00:00:00 | | 2009-01-09 | 4,816,000 | 4.32 | 4.40 | 4.02 | 4.08 | 00:00:00 | | 2009-01-12 | 4,855,500 | 4.07 | 4.08 | 3.80 | 3.86 | 00:00:00 | | 2009-01-13 | 6,283,500 | 3.86 | 4.03 | 3.69 | 3.71 | 00:00:00 | | 2009-01-14 | 7,615,200 | 3.64 | 3.76 | 3.53 | 3.68 | 00:00:00 | | 2009-01-15 | 8,953,000 | 3.60 | 3.77 | 3.40 | 3.63 | 00:00:00 | | 2009-01-16 | 7,084,100 | 3.68 | 3.84 | 3.59 | 3.83 | 00:00:00 | | 2009-01-20 | 6,604,600 | 3.81 | 3.81 | 3.42 | 3.45 | 00:00:00 | | 2009-01-21 | 9,442,600 | 3.46 | 3.60 | 3.29 | 3.55 | 00:00:00 | | 2009-01-22 | 10,245,200 | 3.61 | 3.64 | 3.30 | 3.37 | 00:00:00 | | 2009-01-23 | 6,917,100 | 3.23 | 3.62 | 3.18 | 3.50 | 00:00:00 | | 2009-01-26 | 6,516,700 | 3.52 | 3.56 | 3.33 | 3.37 | 00:00:00 | | 2009-01-27 | 6,233,800 | 3.37 | 3.61 | 3.37 | 3.39 | 00:00:00 | | 2009-01-28 | 9,093,500 | 3.44 | 3.86 | 3.41 | 3.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
