|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 5,290,500 | 7.25 | 7.47 | 7.22 | 7.47 | 00:00:00 | | 2010-01-12 | 4,630,700 | 7.41 | 7.41 | 7.23 | 7.29 | 00:00:00 | | 2010-01-13 | 3,504,500 | 7.31 | 7.45 | 7.19 | 7.38 | 00:00:00 | | 2010-01-14 | 11,506,600 | 7.40 | 7.46 | 7.14 | 7.22 | 00:00:00 | | 2010-01-15 | 8,729,100 | 7.17 | 7.24 | 6.98 | 7.16 | 00:00:00 | | 2010-01-19 | 3,647,900 | 7.18 | 7.21 | 7.07 | 7.12 | 00:00:00 | | 2010-01-20 | 5,044,800 | 7.03 | 7.16 | 6.95 | 7.15 | 00:00:00 | | 2010-01-21 | 5,954,500 | 7.24 | 7.33 | 6.98 | 7.01 | 00:00:00 | | 2010-01-22 | 5,634,000 | 6.99 | 7.02 | 6.81 | 6.85 | 00:00:00 | | 2010-01-25 | 3,630,100 | 6.94 | 6.94 | 6.76 | 6.78 | 00:00:00 | | 2010-01-26 | 4,701,300 | 6.73 | 6.82 | 6.63 | 6.66 | 00:00:00 | | 2010-01-27 | 9,869,000 | 6.61 | 6.63 | 6.38 | 6.47 | 00:00:00 | | 2010-01-28 | 5,829,200 | 6.50 | 6.67 | 6.46 | 6.52 | 00:00:00 | | 2010-01-29 | 6,768,800 | 6.56 | 6.61 | 6.41 | 6.46 | 00:00:00 | | 2010-02-01 | 7,124,600 | 6.52 | 6.65 | 6.47 | 6.60 | 00:00:00 | | 2010-02-02 | 6,027,600 | 6.63 | 6.76 | 6.52 | 6.72 | 00:00:00 | | 2010-02-03 | 5,255,000 | 6.73 | 6.88 | 6.59 | 6.69 | 00:00:00 | | 2010-02-04 | 6,372,200 | 6.63 | 6.67 | 6.37 | 6.41 | 00:00:00 | | 2010-02-05 | 10,450,500 | 6.57 | 6.57 | 6.21 | 6.39 | 00:00:00 | | 2010-02-08 | 7,221,600 | 6.44 | 6.51 | 6.29 | 6.35 | 00:00:00 | | 2010-02-09 | 8,394,300 | 6.44 | 6.50 | 6.31 | 6.40 | 00:00:00 | | 2010-02-10 | 7,902,000 | 6.36 | 6.66 | 6.33 | 6.50 | 00:00:00 | | 2010-02-11 | 6,257,700 | 6.49 | 6.76 | 6.40 | 6.73 | 00:00:00 | | 2010-02-12 | 5,480,200 | 6.70 | 6.74 | 6.60 | 6.72 | 00:00:00 | | 2010-02-16 | 4,281,600 | 6.82 | 6.90 | 6.77 | 6.87 | 00:00:00 | | 2010-02-17 | 5,921,900 | 6.84 | 7.02 | 6.84 | 6.98 | 00:00:00 | | 2010-02-18 | 4,649,300 | 6.98 | 7.12 | 6.92 | 7.09 | 00:00:00 | | 2010-02-19 | 3,164,100 | 7.05 | 7.19 | 7.02 | 7.11 | 00:00:00 | | 2010-02-22 | 3,209,600 | 7.15 | 7.18 | 6.96 | 7.06 | 00:00:00 | | 2010-02-23 | 6,859,700 | 7.07 | 7.07 | 6.76 | 6.85 | 00:00:00 | | 2010-02-24 | 8,647,700 | 6.86 | 6.96 | 6.76 | 6.82 | 00:00:00 | | 2010-02-25 | 13,394,300 | 6.68 | 6.77 | 6.59 | 6.75 | 00:00:00 | | 2010-02-26 | 32,287,700 | 6.89 | 7.71 | 6.77 | 7.50 | 00:00:00 | | 2010-03-01 | 25,938,400 | 7.52 | 8.39 | 7.52 | 8.26 | 00:00:00 | | 2010-03-02 | 10,363,400 | 8.18 | 8.37 | 8.10 | 8.17 | 00:00:00 | | 2010-03-03 | 8,881,400 | 8.20 | 8.39 | 8.10 | 8.18 | 00:00:00 | | 2010-03-04 | 6,049,600 | 8.22 | 8.33 | 8.12 | 8.29 | 00:00:00 | | 2010-03-05 | 10,231,300 | 8.33 | 8.56 | 8.32 | 8.45 | 00:00:00 | | 2010-03-08 | 7,680,800 | 8.45 | 8.66 | 8.37 | 8.51 | 00:00:00 | | 2010-03-09 | 5,570,100 | 8.41 | 8.56 | 8.37 | 8.52 | 00:00:00 | | 2010-03-10 | 3,646,900 | 8.47 | 8.65 | 8.35 | 8.58 | 00:00:00 | | 2010-03-11 | 3,331,300 | 8.56 | 8.60 | 8.18 | 8.53 | 00:00:00 | | 2010-03-12 | 8,964,700 | 8.49 | 8.56 | 8.33 | 8.42 | 00:00:00 | | 2010-03-15 | 6,364,200 | 8.44 | 8.50 | 8.22 | 8.34 | 00:00:00 | | 2010-03-16 | 2,755,800 | 8.36 | 8.43 | 8.29 | 8.43 | 00:00:00 | | 2010-03-17 | 5,708,600 | 8.45 | 8.58 | 8.42 | 8.54 | 00:00:00 | | 2010-03-18 | 6,078,400 | 8.51 | 8.69 | 8.48 | 8.64 | 00:00:00 | | 2010-03-19 | 5,120,300 | 8.68 | 8.75 | 8.53 | 8.61 | 00:00:00 | | 2010-03-22 | 5,040,800 | 8.53 | 8.79 | 8.43 | 8.73 | 00:00:00 | | 2010-03-23 | 5,494,600 | 8.74 | 8.87 | 8.46 | 8.79 | 00:00:00 | | 2010-03-24 | 9,068,700 | 8.73 | 8.73 | 8.39 | 8.53 | 00:00:00 | | 2010-03-25 | 4,007,800 | 8.65 | 8.65 | 8.36 | 8.39 | 00:00:00 | | 2010-03-26 | 5,118,100 | 8.40 | 8.57 | 8.33 | 8.33 | 00:00:00 | | 2010-03-29 | 5,037,000 | 8.38 | 8.55 | 8.30 | 8.49 | 00:00:00 | | 2010-03-30 | 4,349,200 | 8.49 | 8.58 | 8.34 | 8.50 | 00:00:00 | | 2010-03-31 | 4,942,700 | 8.49 | 8.59 | 8.31 | 8.32 | 00:00:00 | | 2010-04-01 | 4,105,700 | 8.40 | 8.50 | 8.30 | 8.49 | 00:00:00 | | 2010-04-05 | 3,438,300 | 8.50 | 8.67 | 8.45 | 8.67 | 00:00:00 | | 2010-04-06 | 4,502,700 | 8.62 | 8.67 | 8.52 | 8.52 | 00:00:00 | | 2010-04-07 | 3,771,000 | 8.53 | 8.62 | 8.48 | 8.54 | 00:00:00 | | 2010-04-08 | 3,943,700 | 8.51 | 8.52 | 8.34 | 8.47 | 00:00:00 | | 2010-04-09 | 6,470,200 | 8.49 | 8.82 | 8.41 | 8.72 | 00:00:00 | | 2010-04-12 | 4,748,000 | 8.77 | 8.82 | 8.65 | 8.77 | 00:00:00 | | 2010-04-13 | 2,656,200 | 8.77 | 8.84 | 8.62 | 8.64 | 00:00:00 | | 2010-04-14 | 11,565,100 | 8.64 | 9.29 | 8.64 | 9.05 | 00:00:00 | | 2010-04-15 | 5,203,700 | 9.05 | 9.30 | 8.96 | 9.22 | 00:00:00 | | 2010-04-16 | 4,968,200 | 9.17 | 9.24 | 8.90 | 8.96 | 00:00:00 | | 2010-04-19 | 5,215,300 | 8.93 | 9.09 | 8.72 | 9.06 | 00:00:00 | | 2010-04-20 | 16,509,800 | 9.44 | 9.93 | 9.43 | 9.74 | 00:00:00 | | 2010-04-21 | 9,949,000 | 9.77 | 9.80 | 9.48 | 9.64 | 00:00:00 | | 2010-04-22 | 6,213,100 | 9.60 | 9.86 | 9.50 | 9.85 | 00:00:00 | | 2010-04-23 | 6,346,700 | 9.86 | 9.89 | 9.66 | 9.73 | 00:00:00 | | 2010-04-26 | 6,090,200 | 9.78 | 9.89 | 9.74 | 9.87 | 00:00:00 | | 2010-04-27 | 8,140,600 | 9.77 | 9.83 | 9.36 | 9.42 | 00:00:00 | | 2010-04-28 | 10,484,900 | 9.52 | 9.62 | 9.17 | 9.27 | 00:00:00 | | 2010-04-29 | 12,983,500 | 9.06 | 9.70 | 9.06 | 9.50 | 00:00:00 | | 2010-04-30 | 11,853,500 | 9.53 | 9.56 | 8.86 | 8.91 | 00:00:00 | | 2010-05-03 | 7,390,200 | 8.98 | 9.08 | 8.90 | 8.99 | 00:00:00 | | 2010-05-04 | 10,895,000 | 8.88 | 8.89 | 8.25 | 8.45 | 00:00:00 | | 2010-05-05 | 10,946,100 | 8.37 | 8.55 | 8.16 | 8.38 | 00:00:00 | | 2010-05-06 | 11,303,800 | 8.34 | 19.50 | 7.43 | 8.05 | 00:00:00 | | 2010-05-07 | 9,367,100 | 8.35 | 8.35 | 7.50 | 7.72 | 00:00:00 | | 2010-05-10 | 12,120,200 | 8.14 | 8.51 | 7.84 | 8.36 | 00:00:00 | | 2010-05-11 | 6,541,600 | 8.20 | 8.35 | 8.09 | 8.17 | 00:00:00 | | 2010-05-12 | 6,080,900 | 8.21 | 8.48 | 8.18 | 8.42 | 00:00:00 | | 2010-05-13 | 7,677,400 | 8.37 | 8.60 | 8.26 | 8.38 | 00:00:00 | | 2010-05-14 | 5,864,700 | 8.29 | 8.34 | 7.92 | 8.05 | 00:00:00 | | 2010-05-17 | 4,850,300 | 8.06 | 8.20 | 7.84 | 8.09 | 00:00:00 | | 2010-05-18 | 7,524,900 | 8.19 | 8.28 | 7.94 | 8.04 | 00:00:00 | | 2010-05-19 | 8,150,000 | 7.98 | 8.03 | 7.77 | 7.90 | 00:00:00 | | 2010-05-20 | 10,432,800 | 7.65 | 7.88 | 7.53 | 7.58 | 00:00:00 | | 2010-05-21 | 11,009,200 | 7.44 | 7.83 | 7.28 | 7.77 | 00:00:00 | | 2010-05-24 | 11,421,600 | 8.20 | 8.20 | 7.68 | 7.87 | 00:00:00 | | 2010-05-25 | 13,723,400 | 7.62 | 7.83 | 7.32 | 7.80 | 00:00:00 | | 2010-05-26 | 12,867,800 | 7.83 | 8.27 | 7.82 | 7.92 | 00:00:00 | | 2010-05-27 | 10,759,200 | 8.05 | 8.61 | 8.05 | 8.58 | 00:00:00 | | 2010-05-28 | 8,118,700 | 8.56 | 8.61 | 8.31 | 8.35 | 00:00:00 | | 2010-06-01 | 7,126,900 | 8.22 | 8.41 | 7.92 | 7.92 | 00:00:00 | | 2010-06-02 | 9,497,300 | 7.99 | 8.30 | 7.95 | 8.12 | 00:00:00 | | 2010-06-03 | 8,005,900 | 8.13 | 8.49 | 8.06 | 8.31 | 00:00:00 | | 2010-06-04 | 6,156,800 | 8.06 | 8.29 | 7.78 | 7.84 | 00:00:00 | | 2010-06-07 | 6,428,300 | 7.84 | 7.96 | 7.52 | 7.52 | 00:00:00 | | 2010-06-08 | 8,641,900 | 7.55 | 7.66 | 7.34 | 7.64 | 00:00:00 | | 2010-06-09 | 6,019,600 | 7.69 | 7.93 | 7.53 | 7.66 | 00:00:00 | | 2010-06-10 | 5,146,900 | 7.85 | 8.08 | 7.81 | 8.07 | 00:00:00 | | 2010-06-11 | 3,686,500 | 7.95 | 8.06 | 7.88 | 7.98 | 00:00:00 | | 2010-06-14 | 4,240,200 | 8.08 | 8.17 | 7.95 | 7.97 | 00:00:00 | | 2010-06-15 | 6,538,900 | 8.10 | 8.14 | 7.98 | 8.09 | 00:00:00 | | 2010-06-16 | 6,980,600 | 8.00 | 8.11 | 7.89 | 8.06 | 00:00:00 | | 2010-06-17 | 4,798,000 | 8.04 | 8.28 | 7.99 | 8.27 | 00:00:00 | | 2010-06-18 | 5,628,800 | 8.27 | 8.40 | 8.24 | 8.32 | 00:00:00 | | 2010-06-21 | 5,894,600 | 8.43 | 8.58 | 8.29 | 8.31 | 00:00:00 | | 2010-06-22 | 5,429,300 | 8.29 | 8.39 | 8.16 | 8.16 | 00:00:00 | | 2010-06-23 | 5,063,500 | 8.16 | 8.32 | 8.08 | 8.25 | 00:00:00 | | 2010-06-24 | 5,122,400 | 8.19 | 8.29 | 7.95 | 7.96 | 00:00:00 | | 2010-06-25 | 16,574,900 | 8.01 | 8.05 | 7.71 | 7.71 | 00:00:00 | | 2010-06-28 | 9,861,400 | 7.73 | 7.87 | 7.46 | 7.53 | 00:00:00 | | 2010-06-29 | 7,402,400 | 7.35 | 7.44 | 7.19 | 7.27 | 00:00:00 | | 2010-06-30 | 7,473,000 | 7.27 | 7.39 | 7.10 | 7.13 | 00:00:00 | | 2010-07-01 | 11,000,800 | 7.19 | 7.20 | 6.95 | 7.00 | 00:00:00 | | 2010-07-02 | 4,645,800 | 7.18 | 7.20 | 6.86 | 6.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
