|
 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 | | 2009-01-28 | 9,093,500 | 3.44 | 3.86 | 3.41 | 3.79 | 00:00:00 | | 2009-01-29 | 6,770,500 | 3.75 | 3.81 | 3.55 | 3.58 | 00:00:00 | | 2009-01-30 | 8,345,300 | 3.65 | 3.69 | 3.31 | 3.33 | 00:00:00 | | 2009-02-02 | 8,253,300 | 3.26 | 3.40 | 3.10 | 3.29 | 00:00:00 | | 2009-02-03 | 10,073,200 | 3.19 | 3.44 | 3.08 | 3.20 | 00:00:00 | | 2009-02-04 | 13,330,200 | 3.22 | 3.52 | 3.19 | 3.31 | 00:00:00 | | 2009-02-05 | 8,033,600 | 3.29 | 3.55 | 3.20 | 3.41 | 00:00:00 | | 2009-02-06 | 6,345,700 | 3.41 | 3.61 | 3.33 | 3.59 | 00:00:00 | | 2009-02-09 | 6,852,700 | 3.55 | 3.79 | 3.27 | 3.58 | 00:00:00 | | 2009-02-10 | 7,035,400 | 3.53 | 3.71 | 3.31 | 3.32 | 00:00:00 | | 2009-02-11 | 9,403,600 | 3.33 | 3.70 | 3.33 | 3.66 | 00:00:00 | | 2009-02-12 | 7,201,700 | 3.61 | 3.82 | 3.51 | 3.78 | 00:00:00 | | 2009-02-13 | 6,227,200 | 3.78 | 3.80 | 3.58 | 3.68 | 00:00:00 | | 2009-02-17 | 6,266,900 | 3.43 | 3.58 | 3.41 | 3.51 | 00:00:00 | | 2009-02-18 | 4,620,900 | 3.54 | 3.58 | 3.33 | 3.39 | 00:00:00 | | 2009-02-19 | 5,321,800 | 3.36 | 3.47 | 3.32 | 3.36 | 00:00:00 | | 2009-02-20 | 10,210,900 | 3.35 | 3.38 | 3.15 | 3.23 | 00:00:00 | | 2009-02-23 | 6,411,600 | 3.26 | 3.28 | 3.13 | 3.23 | 00:00:00 | | 2009-02-24 | 7,828,600 | 3.27 | 3.56 | 3.23 | 3.51 | 00:00:00 | | 2009-02-25 | 5,614,700 | 3.43 | 3.53 | 3.30 | 3.40 | 00:00:00 | | 2009-02-26 | 10,561,500 | 3.43 | 3.90 | 3.35 | 3.56 | 00:00:00 | | 2009-02-27 | 13,806,500 | 3.75 | 4.02 | 3.62 | 3.81 | 00:00:00 | | 2009-03-02 | 10,289,900 | 3.67 | 4.01 | 3.57 | 3.62 | 00:00:00 | | 2009-03-03 | 8,823,600 | 3.68 | 3.93 | 3.62 | 3.75 | 00:00:00 | | 2009-03-04 | 10,187,400 | 3.78 | 4.18 | 3.78 | 4.06 | 00:00:00 | | 2009-03-05 | 7,637,400 | 4.05 | 4.08 | 3.71 | 3.79 | 00:00:00 | | 2009-03-06 | 8,503,200 | 3.77 | 3.99 | 3.60 | 3.77 | 00:00:00 | | 2009-03-09 | 5,057,600 | 3.78 | 3.95 | 3.64 | 3.75 | 00:00:00 | | 2009-03-10 | 8,015,600 | 3.85 | 3.96 | 3.74 | 3.95 | 00:00:00 | | 2009-03-11 | 5,802,000 | 4.10 | 4.10 | 3.84 | 3.93 | 00:00:00 | | 2009-03-12 | 8,151,500 | 3.92 | 4.24 | 3.81 | 4.13 | 00:00:00 | | 2009-03-13 | 7,945,800 | 4.20 | 4.23 | 3.97 | 4.01 | 00:00:00 | | 2009-03-16 | 6,026,600 | 4.06 | 4.13 | 3.89 | 3.92 | 00:00:00 | | 2009-03-17 | 6,184,700 | 3.92 | 4.01 | 3.80 | 4.01 | 00:00:00 | | 2009-03-18 | 7,946,000 | 4.00 | 4.24 | 3.90 | 4.21 | 00:00:00 | | 2009-03-19 | 5,349,600 | 4.33 | 4.33 | 4.03 | 4.03 | 00:00:00 | | 2009-03-20 | 4,732,500 | 4.12 | 4.13 | 3.90 | 3.98 | 00:00:00 | | 2009-03-23 | 10,336,100 | 4.06 | 4.53 | 4.05 | 4.53 | 00:00:00 | | 2009-03-24 | 7,535,800 | 4.40 | 4.53 | 4.35 | 4.42 | 00:00:00 | | 2009-03-25 | 8,362,200 | 4.43 | 4.52 | 4.19 | 4.48 | 00:00:00 | | 2009-03-26 | 4,685,600 | 4.50 | 4.55 | 4.34 | 4.50 | 00:00:00 | | 2009-03-27 | 3,816,600 | 4.40 | 4.41 | 4.16 | 4.26 | 00:00:00 | | 2009-03-30 | 5,145,300 | 4.10 | 4.21 | 4.05 | 4.17 | 00:00:00 | | 2009-03-31 | 4,011,500 | 4.21 | 4.25 | 4.03 | 4.12 | 00:00:00 | | 2009-04-01 | 4,969,200 | 4.11 | 4.45 | 4.05 | 4.45 | 00:00:00 | | 2009-04-02 | 8,515,300 | 4.56 | 4.99 | 4.52 | 4.87 | 00:00:00 | | 2009-04-03 | 5,447,500 | 4.87 | 4.94 | 4.74 | 4.84 | 00:00:00 | | 2009-04-06 | 4,655,800 | 4.80 | 4.86 | 4.60 | 4.81 | 00:00:00 | | 2009-04-07 | 5,807,600 | 4.70 | 5.00 | 4.63 | 4.84 | 00:00:00 | | 2009-04-08 | 6,417,900 | 4.84 | 5.02 | 4.82 | 5.00 | 00:00:00 | | 2009-04-09 | 5,957,000 | 5.19 | 5.41 | 5.01 | 5.20 | 00:00:00 | | 2009-04-13 | 5,755,400 | 5.13 | 5.22 | 4.97 | 5.16 | 00:00:00 | | 2009-04-14 | 11,893,200 | 5.09 | 5.30 | 5.09 | 5.19 | 00:00:00 | | 2009-04-15 | 8,691,900 | 5.16 | 5.19 | 4.94 | 5.00 | 00:00:00 | | 2009-04-16 | 12,524,300 | 5.02 | 5.39 | 4.95 | 5.35 | 00:00:00 | | 2009-04-17 | 8,921,500 | 5.41 | 5.74 | 5.40 | 5.66 | 00:00:00 | | 2009-04-20 | 3,641,000 | 5.53 | 5.59 | 5.25 | 5.29 | 00:00:00 | | 2009-04-21 | 7,127,700 | 5.25 | 5.61 | 5.24 | 5.41 | 00:00:00 | | 2009-04-22 | 9,968,600 | 5.35 | 5.50 | 5.23 | 5.26 | 00:00:00 | | 2009-04-23 | 7,800,900 | 5.26 | 5.38 | 5.10 | 5.22 | 00:00:00 | | 2009-04-24 | 5,814,100 | 5.24 | 5.64 | 5.24 | 5.54 | 00:00:00 | | 2009-04-27 | 9,104,100 | 5.53 | 5.67 | 5.41 | 5.54 | 00:00:00 | | 2009-04-28 | 10,084,500 | 6.05 | 6.05 | 5.68 | 5.88 | 00:00:00 | | 2009-04-29 | 9,457,800 | 5.94 | 6.22 | 5.86 | 6.06 | 00:00:00 | | 2009-04-30 | 10,177,300 | 6.06 | 6.41 | 6.04 | 6.26 | 00:00:00 | | 2009-05-01 | 5,805,400 | 6.27 | 6.39 | 6.22 | 6.32 | 00:00:00 | | 2009-05-04 | 9,978,300 | 6.30 | 6.41 | 6.00 | 6.12 | 00:00:00 | | 2009-05-05 | 10,216,700 | 6.12 | 6.25 | 5.85 | 5.90 | 00:00:00 | | 2009-05-06 | 4,795,300 | 6.08 | 6.14 | 5.85 | 6.11 | 00:00:00 | | 2009-05-07 | 7,062,600 | 6.19 | 6.29 | 5.70 | 5.78 | 00:00:00 | | 2009-05-08 | 6,590,700 | 5.90 | 5.98 | 5.59 | 5.83 | 00:00:00 | | 2009-05-11 | 5,050,500 | 5.62 | 5.75 | 5.52 | 5.58 | 00:00:00 | | 2009-05-12 | 6,934,900 | 5.65 | 5.71 | 5.24 | 5.42 | 00:00:00 | | 2009-05-13 | 5,869,100 | 5.38 | 5.38 | 5.06 | 5.09 | 00:00:00 | | 2009-05-14 | 6,075,400 | 5.04 | 5.28 | 5.02 | 5.18 | 00:00:00 | | 2009-05-15 | 5,392,400 | 5.15 | 5.24 | 5.02 | 5.09 | 00:00:00 | | 2009-05-18 | 4,518,400 | 5.16 | 5.26 | 5.07 | 5.26 | 00:00:00 | | 2009-05-19 | 6,256,600 | 5.32 | 5.56 | 5.25 | 5.33 | 00:00:00 | | 2009-05-20 | 7,248,100 | 5.38 | 5.44 | 4.86 | 5.07 | 00:00:00 | | 2009-05-21 | 9,666,800 | 4.99 | 5.22 | 4.85 | 5.16 | 00:00:00 | | 2009-05-22 | 4,985,600 | 5.18 | 5.23 | 4.97 | 5.04 | 00:00:00 | | 2009-05-26 | 7,374,000 | 4.98 | 5.12 | 4.95 | 5.06 | 00:00:00 | | 2009-05-27 | 7,423,200 | 5.07 | 5.32 | 5.02 | 5.08 | 00:00:00 | | 2009-05-28 | 10,212,400 | 5.14 | 5.17 | 4.94 | 5.06 | 00:00:00 | | 2009-05-29 | 4,511,500 | 5.09 | 5.24 | 5.03 | 5.24 | 00:00:00 | | 2009-06-01 | 5,625,500 | 5.32 | 5.58 | 5.25 | 5.52 | 00:00:00 | | 2009-06-02 | 4,679,400 | 5.52 | 5.55 | 5.37 | 5.44 | 00:00:00 | | 2009-06-03 | 4,734,800 | 5.37 | 5.37 | 5.25 | 5.33 | 00:00:00 | | 2009-06-04 | 4,797,500 | 5.33 | 5.41 | 5.22 | 5.40 | 00:00:00 | | 2009-06-05 | 10,711,000 | 5.47 | 5.93 | 5.44 | 5.70 | 00:00:00 | | 2009-06-08 | 5,400,600 | 5.48 | 5.79 | 5.44 | 5.74 | 00:00:00 | | 2009-06-09 | 6,765,100 | 5.76 | 5.93 | 5.68 | 5.85 | 00:00:00 | | 2009-06-10 | 4,458,000 | 5.90 | 5.92 | 5.73 | 5.80 | 00:00:00 | | 2009-06-11 | 6,029,000 | 5.81 | 6.02 | 5.69 | 5.97 | 00:00:00 | | 2009-06-12 | 2,966,300 | 5.92 | 6.00 | 5.83 | 6.00 | 00:00:00 | | 2009-06-15 | 5,792,700 | 5.89 | 5.89 | 5.54 | 5.65 | 00:00:00 | | 2009-06-16 | 8,281,700 | 5.67 | 5.70 | 5.46 | 5.50 | 00:00:00 | | 2009-06-17 | 8,157,400 | 5.50 | 6.08 | 5.32 | 5.42 | 00:00:00 | | 2009-06-18 | 3,633,200 | 5.37 | 5.47 | 5.22 | 5.36 | 00:00:00 | | 2009-06-19 | 8,684,300 | 5.43 | 5.69 | 5.39 | 5.56 | 00:00:00 | | 2009-06-22 | 9,821,500 | 5.44 | 5.50 | 5.02 | 5.10 | 00:00:00 | | 2009-06-23 | 7,778,100 | 5.13 | 5.15 | 4.93 | 5.06 | 00:00:00 | | 2009-06-24 | 4,207,700 | 5.09 | 5.16 | 5.00 | 5.02 | 00:00:00 | | 2009-06-25 | 7,813,900 | 4.88 | 5.28 | 4.66 | 5.24 | 00:00:00 | | 2009-06-26 | 11,825,100 | 5.24 | 5.25 | 5.04 | 5.10 | 00:00:00 | | 2009-06-29 | 7,510,400 | 5.08 | 5.21 | 4.94 | 5.02 | 00:00:00 | | 2009-06-30 | 9,879,600 | 5.04 | 5.07 | 4.81 | 5.05 | 00:00:00 | | 2009-07-01 | 8,456,500 | 5.09 | 5.11 | 5.01 | 5.08 | 00:00:00 | | 2009-07-02 | 4,081,600 | 4.95 | 5.06 | 4.85 | 4.86 | 00:00:00 | | 2009-07-06 | 6,395,300 | 4.82 | 5.02 | 4.77 | 4.85 | 00:00:00 | | 2009-07-07 | 10,800,500 | 4.80 | 4.90 | 4.71 | 4.85 | 00:00:00 | | 2009-07-08 | 8,472,800 | 4.87 | 4.88 | 4.69 | 4.71 | 00:00:00 | | 2009-07-09 | 6,690,200 | 4.76 | 4.95 | 4.57 | 4.79 | 00:00:00 | | 2009-07-10 | 4,357,900 | 4.75 | 4.89 | 4.62 | 4.80 | 00:00:00 | | 2009-07-13 | 3,753,700 | 4.76 | 4.86 | 4.69 | 4.81 | 00:00:00 | | 2009-07-14 | 6,215,800 | 4.78 | 5.14 | 4.78 | 5.09 | 00:00:00 | | 2009-07-15 | 9,914,600 | 5.17 | 5.43 | 4.77 | 5.22 | 00:00:00 | | 2009-07-16 | 4,912,000 | 5.22 | 5.50 | 5.21 | 5.43 | 00:00:00 | | 2009-07-17 | 3,828,200 | 5.46 | 5.48 | 5.25 | 5.44 | 00:00:00 | | 2009-07-20 | 7,513,900 | 5.40 | 5.52 | 5.26 | 5.46 | 00:00:00 | | 2009-07-21 | 8,603,100 | 5.51 | 5.73 | 5.47 | 5.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
