|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 764,400 | 46.31 | 46.31 | 46.00 | 46.31 | 00:00:00 | 2000-06-26 | 552,800 | 46.38 | 46.38 | 44.44 | 44.75 | 00:00:00 | 2000-06-27 | 602,000 | 44.88 | 44.88 | 43.75 | 43.88 | 00:00:00 | 2000-06-28 | 1,267,000 | 43.94 | 43.94 | 42.63 | 42.84 | 00:00:00 | 2000-06-29 | 1,065,500 | 42.94 | 43.25 | 42.38 | 42.75 | 00:00:00 | 2000-06-30 | 1,343,400 | 42.50 | 43.05 | 42.44 | 43.00 | 00:00:00 | 2000-07-03 | 266,400 | 42.88 | 43.13 | 42.50 | 43.06 | 00:00:00 | 2000-07-05 | 617,300 | 43.06 | 44.00 | 42.63 | 43.63 | 00:00:00 | 2000-07-06 | 795,600 | 43.63 | 43.88 | 42.13 | 42.38 | 00:00:00 | 2000-07-07 | 1,008,900 | 42.50 | 43.00 | 40.56 | 41.31 | 00:00:00 | 2000-07-10 | 917,300 | 41.31 | 41.75 | 39.75 | 40.00 | 00:00:00 | 2000-07-11 | 1,586,900 | 39.88 | 41.38 | 39.50 | 41.25 | 00:00:00 | 2000-07-12 | 562,800 | 41.00 | 42.69 | 40.88 | 41.63 | 00:00:00 | 2000-07-13 | 767,800 | 41.63 | 42.56 | 41.63 | 42.25 | 00:00:00 | 2000-07-14 | 787,800 | 42.13 | 44.00 | 42.13 | 44.00 | 00:00:00 | 2000-07-17 | 771,400 | 43.94 | 44.50 | 43.00 | 43.66 | 00:00:00 | 2000-07-18 | 520,500 | 43.44 | 44.25 | 43.13 | 43.88 | 00:00:00 | 2000-07-19 | 916,200 | 44.13 | 44.75 | 43.50 | 44.19 | 00:00:00 | 2000-07-20 | 550,200 | 44.25 | 44.25 | 43.63 | 43.94 | 00:00:00 | 2000-07-21 | 695,600 | 44.00 | 44.00 | 43.06 | 43.44 | 00:00:00 | 2000-07-24 | 735,000 | 43.44 | 44.00 | 43.00 | 43.88 | 00:00:00 | 2000-07-25 | 1,736,900 | 44.25 | 44.94 | 43.25 | 44.63 | 00:00:00 | 2000-07-26 | 1,722,000 | 44.69 | 44.69 | 40.75 | 41.13 | 00:00:00 | 2000-07-27 | 1,513,000 | 41.38 | 41.63 | 40.94 | 41.00 | 00:00:00 | 2000-07-28 | 2,065,500 | 41.00 | 41.00 | 39.88 | 40.25 | 00:00:00 | 2000-07-31 | 780,900 | 40.38 | 40.94 | 40.00 | 40.06 | 00:00:00 | 2000-08-01 | 691,200 | 40.31 | 41.06 | 40.13 | 40.50 | 00:00:00 | 2000-08-02 | 1,274,400 | 40.38 | 40.63 | 38.63 | 40.00 | 00:00:00 | 2000-08-03 | 1,190,500 | 39.50 | 40.63 | 39.50 | 39.88 | 00:00:00 | 2000-08-04 | 740,600 | 40.00 | 40.75 | 40.00 | 40.38 | 00:00:00 | 2000-08-07 | 1,051,400 | 40.31 | 40.81 | 39.56 | 40.38 | 00:00:00 | 2000-08-08 | 1,614,400 | 40.38 | 40.75 | 39.38 | 40.44 | 00:00:00 | 2000-08-09 | 1,789,800 | 40.69 | 41.25 | 39.69 | 41.25 | 00:00:00 | 2000-08-10 | 2,880,300 | 40.50 | 40.88 | 39.63 | 40.63 | 00:00:00 | 2000-08-11 | 680,300 | 40.75 | 41.19 | 40.00 | 40.38 | 00:00:00 | 2000-08-14 | 955,600 | 40.13 | 40.31 | 39.50 | 40.06 | 00:00:00 | 2000-08-15 | 1,597,800 | 40.06 | 40.19 | 39.56 | 39.88 | 00:00:00 | 2000-08-16 | 421,900 | 39.56 | 40.13 | 39.06 | 39.56 | 00:00:00 | 2000-08-17 | 1,193,600 | 39.31 | 39.94 | 39.06 | 39.13 | 00:00:00 | 2000-08-18 | 454,700 | 38.88 | 39.50 | 38.75 | 39.19 | 00:00:00 | 2000-08-21 | 409,500 | 39.63 | 39.94 | 38.44 | 38.56 | 00:00:00 | 2000-08-22 | 962,700 | 38.75 | 39.44 | 38.31 | 39.13 | 00:00:00 | 2000-08-23 | 1,292,200 | 39.38 | 40.19 | 39.38 | 39.88 | 00:00:00 | 2000-08-24 | 665,000 | 39.63 | 39.88 | 38.06 | 38.31 | 00:00:00 | 2000-08-25 | 440,300 | 38.06 | 38.69 | 38.00 | 38.00 | 00:00:00 | 2000-08-28 | 1,098,000 | 37.50 | 38.63 | 37.50 | 38.38 | 00:00:00 | 2000-08-29 | 895,200 | 38.63 | 39.06 | 38.00 | 38.50 | 00:00:00 | 2000-08-30 | 816,600 | 38.13 | 38.63 | 37.75 | 38.13 | 00:00:00 | 2000-08-31 | 641,400 | 37.88 | 39.19 | 37.81 | 38.27 | 00:00:00 | 2000-09-01 | 669,700 | 38.63 | 39.38 | 38.44 | 38.88 | 00:00:00 | 2000-09-05 | 1,647,500 | 38.63 | 38.69 | 35.63 | 36.13 | 00:00:00 | 2000-09-06 | 1,168,000 | 36.38 | 37.81 | 36.38 | 37.56 | 00:00:00 | 2000-09-07 | 1,026,600 | 37.31 | 37.63 | 36.63 | 36.81 | 00:00:00 | 2000-09-08 | 932,000 | 36.94 | 38.38 | 36.81 | 38.00 | 00:00:00 | 2000-09-11 | 904,500 | 38.25 | 38.69 | 37.81 | 38.00 | 00:00:00 | 2000-09-12 | 1,432,700 | 38.00 | 38.00 | 36.94 | 37.69 | 00:00:00 | 2000-09-13 | 2,103,100 | 37.63 | 37.69 | 36.75 | 36.88 | 00:00:00 | 2000-09-14 | 1,926,700 | 37.00 | 37.06 | 36.25 | 36.31 | 00:00:00 | 2000-09-15 | 3,829,500 | 36.00 | 36.13 | 34.19 | 35.56 | 00:00:00 | 2000-09-18 | 1,980,900 | 35.13 | 35.88 | 34.25 | 34.56 | 00:00:00 | 2000-09-19 | 1,299,800 | 34.94 | 35.25 | 34.69 | 35.06 | 00:00:00 | 2000-09-20 | 1,348,400 | 34.81 | 35.19 | 33.44 | 33.50 | 00:00:00 | 2000-09-21 | 1,626,100 | 33.63 | 35.25 | 33.13 | 35.06 | 00:00:00 | 2000-09-22 | 1,204,800 | 34.63 | 35.44 | 34.13 | 34.63 | 00:00:00 | 2000-09-25 | 1,091,600 | 35.00 | 35.06 | 34.38 | 34.50 | 00:00:00 | 2000-09-26 | 1,281,600 | 34.25 | 34.63 | 33.31 | 33.63 | 00:00:00 | 2000-09-27 | 1,348,800 | 33.50 | 34.81 | 33.50 | 33.75 | 00:00:00 | 2000-09-28 | 939,400 | 33.75 | 34.44 | 33.44 | 34.13 | 00:00:00 | 2000-09-29 | 1,294,100 | 34.00 | 34.50 | 33.50 | 34.06 | 00:00:00 | 2000-10-02 | 884,800 | 33.75 | 34.19 | 33.13 | 33.56 | 00:00:00 | 2000-10-03 | 1,093,900 | 33.31 | 34.38 | 33.31 | 33.75 | 00:00:00 | 2000-10-04 | 995,000 | 33.50 | 34.31 | 33.50 | 33.75 | 00:00:00 | 2000-10-05 | 1,862,700 | 33.75 | 34.50 | 33.31 | 34.06 | 00:00:00 | 2000-10-06 | 1,015,900 | 34.31 | 34.50 | 32.69 | 33.06 | 00:00:00 | 2000-10-09 | 699,200 | 33.00 | 33.88 | 32.69 | 33.56 | 00:00:00 | 2000-10-10 | 1,350,900 | 33.75 | 35.81 | 33.63 | 35.06 | 00:00:00 | 2000-10-11 | 1,424,500 | 35.00 | 35.19 | 34.56 | 35.06 | 00:00:00 | 2000-10-12 | 1,759,500 | 35.19 | 36.44 | 34.94 | 35.94 | 00:00:00 | 2000-10-13 | 934,200 | 35.00 | 36.00 | 34.31 | 35.44 | 00:00:00 | 2000-10-16 | 947,800 | 35.44 | 36.44 | 34.88 | 35.75 | 00:00:00 | 2000-10-17 | 703,600 | 36.13 | 36.38 | 34.19 | 34.69 | 00:00:00 | 2000-10-18 | 684,200 | 34.75 | 34.75 | 32.88 | 34.13 | 00:00:00 | 2000-10-19 | 1,187,700 | 33.94 | 36.88 | 33.63 | 36.75 | 00:00:00 | 2000-10-20 | 1,533,100 | 36.75 | 39.00 | 36.56 | 38.50 | 00:00:00 | 2000-10-23 | 825,900 | 37.75 | 37.81 | 36.50 | 37.00 | 00:00:00 | 2000-10-24 | 1,224,500 | 37.00 | 38.81 | 36.88 | 37.50 | 00:00:00 | 2000-10-25 | 1,192,700 | 38.50 | 39.19 | 37.00 | 38.38 | 00:00:00 | 2000-10-26 | 886,100 | 38.88 | 39.44 | 38.19 | 39.00 | 00:00:00 | 2000-10-27 | 480,900 | 38.38 | 39.81 | 38.38 | 39.75 | 00:00:00 | 2000-10-30 | 833,700 | 39.94 | 40.88 | 39.88 | 40.81 | 00:00:00 | 2000-10-31 | 1,337,200 | 40.81 | 43.00 | 40.56 | 42.94 | 00:00:00 | 2000-11-01 | 1,389,400 | 43.00 | 43.50 | 42.75 | 43.50 | 00:00:00 | 2000-11-02 | 1,101,700 | 42.75 | 43.38 | 42.19 | 42.31 | 00:00:00 | 2000-11-03 | 720,200 | 42.69 | 42.69 | 41.75 | 42.31 | 00:00:00 | 2000-11-06 | 1,148,400 | 41.50 | 41.81 | 40.06 | 41.63 | 00:00:00 | 2000-11-07 | 364,500 | 41.44 | 41.75 | 40.88 | 41.56 | 00:00:00 | 2000-11-08 | 804,800 | 41.25 | 41.44 | 40.06 | 40.25 | 00:00:00 | 2000-11-09 | 991,900 | 39.00 | 39.69 | 38.19 | 39.25 | 00:00:00 | 2000-11-10 | 994,200 | 39.00 | 39.94 | 37.75 | 38.19 | 00:00:00 | 2000-11-13 | 759,500 | 37.75 | 38.50 | 37.38 | 38.06 | 00:00:00 | 2000-11-14 | 860,500 | 38.06 | 40.25 | 37.88 | 39.56 | 00:00:00 | 2000-11-15 | 559,100 | 39.63 | 40.69 | 39.13 | 40.00 | 00:00:00 | 2000-11-16 | 413,600 | 40.25 | 40.31 | 39.19 | 39.31 | 00:00:00 | 2000-11-17 | 606,400 | 39.69 | 40.38 | 39.38 | 40.19 | 00:00:00 | 2000-11-20 | 1,015,300 | 40.19 | 41.38 | 39.75 | 40.75 | 00:00:00 | 2000-11-21 | 2,168,400 | 38.00 | 39.81 | 36.75 | 39.56 | 00:00:00 | 2000-11-22 | 880,000 | 39.13 | 40.56 | 37.69 | 39.38 | 00:00:00 | 2000-11-24 | 261,700 | 39.88 | 40.75 | 39.50 | 40.31 | 00:00:00 | 2000-11-27 | 1,443,000 | 41.19 | 41.19 | 39.69 | 40.25 | 00:00:00 | 2000-11-28 | 1,295,600 | 40.25 | 41.06 | 40.06 | 40.75 | 00:00:00 | 2000-11-29 | 763,400 | 40.75 | 41.31 | 40.00 | 40.13 | 00:00:00 | 2000-11-30 | 1,106,900 | 40.00 | 40.00 | 37.63 | 39.06 | 00:00:00 | 2000-12-01 | 1,016,600 | 40.00 | 41.38 | 40.00 | 40.63 | 00:00:00 | 2000-12-04 | 897,700 | 41.25 | 42.00 | 40.69 | 41.94 | 00:00:00 | 2000-12-05 | 1,581,900 | 43.31 | 44.25 | 42.94 | 43.56 | 00:00:00 | 2000-12-06 | 1,413,400 | 43.56 | 44.25 | 43.19 | 43.75 | 00:00:00 | 2000-12-07 | 1,053,100 | 43.81 | 43.94 | 42.50 | 43.25 | 00:00:00 | 2000-12-08 | 845,800 | 42.88 | 44.25 | 42.88 | 43.75 | 00:00:00 | 2000-12-11 | 1,000,900 | 43.50 | 43.50 | 42.13 | 43.31 | 00:00:00 | 2000-12-12 | 1,011,900 | 43.31 | 43.31 | 42.19 | 42.50 | 00:00:00 | 2000-12-13 | 861,100 | 42.94 | 43.63 | 42.38 | 42.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|