|
 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 | | 2010-07-02 | 4,645,800 | 7.18 | 7.20 | 6.86 | 6.93 | 00:00:00 | | 2010-07-06 | 7,853,800 | 7.01 | 7.24 | 6.99 | 7.10 | 00:00:00 | | 2010-07-07 | 5,149,000 | 7.14 | 7.35 | 7.06 | 7.31 | 00:00:00 | | 2010-07-08 | 7,724,900 | 7.49 | 7.67 | 7.38 | 7.63 | 00:00:00 | | 2010-07-09 | 3,483,000 | 7.67 | 7.75 | 7.58 | 7.72 | 00:00:00 | | 2010-07-12 | 3,390,200 | 7.66 | 7.80 | 7.57 | 7.68 | 00:00:00 | | 2010-07-13 | 9,756,000 | 7.78 | 7.90 | 7.65 | 7.90 | 00:00:00 | | 2010-07-14 | 4,401,100 | 7.84 | 7.89 | 7.71 | 7.85 | 00:00:00 | | 2010-07-15 | 3,180,400 | 7.86 | 7.92 | 7.66 | 7.83 | 00:00:00 | | 2010-07-16 | 6,811,700 | 7.73 | 7.78 | 7.31 | 7.32 | 00:00:00 | | 2010-07-19 | 5,518,500 | 7.35 | 7.56 | 7.33 | 7.54 | 00:00:00 | | 2010-07-20 | 7,684,700 | 7.50 | 7.98 | 7.50 | 7.88 | 00:00:00 | | 2010-07-21 | 5,159,400 | 7.88 | 7.90 | 7.62 | 7.64 | 00:00:00 | | 2010-07-22 | 2,988,400 | 7.77 | 8.07 | 7.77 | 8.03 | 00:00:00 | | 2010-07-23 | 5,399,200 | 8.00 | 8.25 | 7.98 | 8.18 | 00:00:00 | | 2010-07-26 | 5,173,700 | 8.19 | 8.38 | 8.11 | 8.38 | 00:00:00 | | 2010-07-27 | 5,072,100 | 8.40 | 8.44 | 8.26 | 8.32 | 00:00:00 | | 2010-07-28 | 3,592,500 | 8.26 | 8.36 | 8.20 | 8.25 | 00:00:00 | | 2010-07-29 | 19,311,700 | 9.10 | 9.14 | 8.54 | 8.98 | 00:00:00 | | 2010-07-30 | 8,017,600 | 8.80 | 9.25 | 8.31 | 9.14 | 00:00:00 | | 2010-08-02 | 8,751,600 | 9.34 | 9.40 | 9.16 | 9.21 | 00:00:00 | | 2010-08-03 | 8,144,600 | 9.10 | 9.17 | 8.87 | 8.94 | 00:00:00 | | 2010-08-04 | 5,170,000 | 9.02 | 9.19 | 8.99 | 9.16 | 00:00:00 | | 2010-08-05 | 7,728,500 | 9.07 | 9.55 | 9.03 | 9.39 | 00:00:00 | | 2010-08-06 | 9,322,500 | 9.27 | 9.38 | 9.06 | 9.29 | 00:00:00 | | 2010-08-09 | 6,042,400 | 9.38 | 9.59 | 9.24 | 9.59 | 00:00:00 | | 2010-08-10 | 7,721,600 | 9.46 | 9.55 | 9.30 | 9.32 | 00:00:00 | | 2010-08-11 | 6,187,700 | 9.03 | 9.18 | 8.85 | 8.89 | 00:00:00 | | 2010-08-12 | 6,905,300 | 8.69 | 8.81 | 8.57 | 8.69 | 00:00:00 | | 2010-08-13 | 2,697,900 | 8.63 | 8.75 | 8.60 | 8.64 | 00:00:00 | | 2010-08-16 | 4,498,600 | 8.54 | 8.67 | 8.49 | 8.57 | 00:00:00 | | 2010-08-17 | 3,949,100 | 8.62 | 8.75 | 8.56 | 8.66 | 00:00:00 | | 2010-08-18 | 4,655,500 | 8.65 | 8.85 | 8.50 | 8.65 | 00:00:00 | | 2010-08-19 | 6,288,300 | 8.60 | 8.68 | 8.46 | 8.53 | 00:00:00 | | 2010-08-20 | 4,458,900 | 8.44 | 8.66 | 8.37 | 8.57 | 00:00:00 | | 2010-08-23 | 4,311,000 | 8.64 | 8.67 | 8.35 | 8.41 | 00:00:00 | | 2010-08-24 | 7,644,400 | 8.23 | 8.57 | 8.19 | 8.43 | 00:00:00 | | 2010-08-25 | 4,535,600 | 8.33 | 8.59 | 8.28 | 8.55 | 00:00:00 | | 2010-08-26 | 7,638,600 | 8.56 | 8.65 | 8.42 | 8.60 | 00:00:00 | | 2010-08-27 | 10,252,200 | 8.70 | 8.80 | 8.55 | 8.69 | 00:00:00 | | 2010-08-30 | 8,007,600 | 8.66 | 8.71 | 8.43 | 8.48 | 00:00:00 | | 2010-08-31 | 8,310,700 | 8.44 | 8.60 | 8.40 | 8.53 | 00:00:00 | | 2010-09-01 | 4,799,700 | 8.68 | 8.89 | 8.58 | 8.81 | 00:00:00 | | 2010-09-02 | 5,642,700 | 8.88 | 9.11 | 8.75 | 9.03 | 00:00:00 | | 2010-09-03 | 4,041,100 | 9.18 | 9.24 | 9.00 | 9.20 | 00:00:00 | | 2010-09-07 | 4,969,100 | 9.05 | 9.20 | 8.99 | 9.00 | 00:00:00 | | 2010-09-08 | 4,145,000 | 9.09 | 9.24 | 9.02 | 9.18 | 00:00:00 | | 2010-09-09 | 4,550,700 | 9.36 | 9.36 | 9.17 | 9.21 | 00:00:00 | | 2010-09-10 | 6,638,200 | 9.23 | 9.57 | 9.23 | 9.54 | 00:00:00 | | 2010-09-13 | 6,544,900 | 9.62 | 9.80 | 9.52 | 9.61 | 00:00:00 | | 2010-09-14 | 5,139,300 | 9.60 | 9.77 | 9.56 | 9.57 | 00:00:00 | | 2010-09-15 | 6,760,700 | 9.53 | 9.59 | 9.32 | 9.43 | 00:00:00 | | 2010-09-16 | 6,570,600 | 9.34 | 9.38 | 9.12 | 9.21 | 00:00:00 | | 2010-09-17 | 10,203,300 | 9.30 | 9.69 | 9.28 | 9.65 | 00:00:00 | | 2010-09-20 | 6,178,400 | 9.67 | 9.96 | 9.60 | 9.89 | 00:00:00 | | 2010-09-21 | 3,809,600 | 9.93 | 9.99 | 9.65 | 9.76 | 00:00:00 | | 2010-09-22 | 4,447,900 | 9.74 | 9.84 | 9.51 | 9.65 | 00:00:00 | | 2010-09-23 | 6,707,000 | 9.56 | 10.08 | 9.43 | 9.64 | 00:00:00 | | 2010-09-24 | 8,829,100 | 9.82 | 10.11 | 9.72 | 10.07 | 00:00:00 | | 2010-09-27 | 5,286,500 | 10.02 | 10.30 | 9.98 | 10.17 | 00:00:00 | | 2010-09-28 | 5,378,700 | 10.19 | 10.19 | 9.93 | 10.13 | 00:00:00 | | 2010-09-29 | 5,478,000 | 10.02 | 10.20 | 9.93 | 10.04 | 00:00:00 | | 2010-09-30 | 3,585,700 | 10.12 | 10.24 | 9.96 | 10.03 | 00:00:00 | | 2010-10-01 | 4,234,900 | 10.18 | 10.19 | 9.97 | 10.15 | 00:00:00 | | 2010-10-04 | 5,246,800 | 10.09 | 10.16 | 9.86 | 9.98 | 00:00:00 | | 2010-10-05 | 7,302,300 | 10.10 | 10.54 | 10.10 | 10.49 | 00:00:00 | | 2010-10-06 | 5,513,300 | 10.49 | 10.50 | 10.17 | 10.25 | 00:00:00 | | 2010-10-07 | 5,316,400 | 10.28 | 10.34 | 10.16 | 10.25 | 00:00:00 | | 2010-10-08 | 5,814,400 | 10.26 | 10.51 | 10.17 | 10.47 | 00:00:00 | | 2010-10-11 | 4,578,400 | 10.48 | 10.83 | 10.44 | 10.71 | 00:00:00 | | 2010-10-12 | 5,748,100 | 10.60 | 10.90 | 10.40 | 10.65 | 00:00:00 | | 2010-10-13 | 5,628,900 | 10.77 | 10.93 | 10.59 | 10.73 | 00:00:00 | | 2010-10-14 | 6,144,600 | 10.76 | 10.82 | 10.52 | 10.56 | 00:00:00 | | 2010-10-15 | 5,244,700 | 10.72 | 10.84 | 10.60 | 10.81 | 00:00:00 | | 2010-10-18 | 6,727,900 | 10.71 | 10.71 | 10.48 | 10.62 | 00:00:00 | | 2010-10-19 | 12,261,400 | 10.43 | 10.49 | 10.15 | 10.24 | 00:00:00 | | 2010-10-20 | 6,929,300 | 10.29 | 10.61 | 10.28 | 10.58 | 00:00:00 | | 2010-10-21 | 6,380,600 | 10.63 | 10.88 | 10.52 | 10.57 | 00:00:00 | | 2010-10-22 | 8,080,400 | 10.60 | 10.66 | 10.36 | 10.43 | 00:00:00 | | 2010-10-25 | 8,998,900 | 10.49 | 10.70 | 10.42 | 10.62 | 00:00:00 | | 2010-10-26 | 4,873,900 | 10.56 | 10.69 | 10.49 | 10.60 | 00:00:00 | | 2010-10-27 | 4,479,200 | 10.49 | 10.59 | 10.38 | 10.52 | 00:00:00 | | 2010-10-28 | 10,310,200 | 10.61 | 10.64 | 10.22 | 10.42 | 00:00:00 | | 2010-10-29 | 12,462,600 | 10.52 | 11.01 | 10.24 | 10.35 | 00:00:00 | | 2010-11-01 | 7,129,500 | 10.56 | 10.59 | 10.08 | 10.20 | 00:00:00 | | 2010-11-02 | 7,218,900 | 10.34 | 10.52 | 10.34 | 10.47 | 00:00:00 | | 2010-11-03 | 7,138,700 | 10.47 | 10.56 | 10.13 | 10.38 | 00:00:00 | | 2010-11-04 | 11,619,200 | 10.52 | 10.55 | 10.29 | 10.38 | 00:00:00 | | 2010-11-05 | 8,425,300 | 10.44 | 10.66 | 10.39 | 10.64 | 00:00:00 | | 2010-11-08 | 3,977,600 | 10.60 | 10.72 | 10.51 | 10.53 | 00:00:00 | | 2010-11-09 | 5,650,500 | 10.58 | 10.58 | 10.34 | 10.39 | 00:00:00 | | 2010-11-10 | 6,327,400 | 10.44 | 10.75 | 10.38 | 10.68 | 00:00:00 | | 2010-11-11 | 5,418,300 | 10.59 | 10.77 | 10.49 | 10.70 | 00:00:00 | | 2010-11-12 | 10,197,000 | 10.63 | 10.70 | 10.38 | 10.54 | 00:00:00 | | 2010-11-15 | 4,365,300 | 10.60 | 10.71 | 10.49 | 10.53 | 00:00:00 | | 2010-11-16 | 8,110,500 | 10.42 | 10.55 | 10.30 | 10.52 | 00:00:00 | | 2010-11-17 | 3,506,500 | 10.48 | 10.53 | 10.36 | 10.46 | 00:00:00 | | 2010-11-18 | 8,909,900 | 10.57 | 10.84 | 10.49 | 10.53 | 00:00:00 | | 2010-11-19 | 3,701,700 | 10.50 | 10.62 | 10.43 | 10.57 | 00:00:00 | | 2010-11-22 | 4,390,600 | 10.46 | 10.61 | 10.38 | 10.60 | 00:00:00 | | 2010-11-23 | 4,057,400 | 10.46 | 10.47 | 10.25 | 10.32 | 00:00:00 | | 2010-11-24 | 4,508,800 | 10.39 | 10.72 | 10.32 | 10.69 | 00:00:00 | | 2010-11-26 | 1,447,600 | 10.59 | 10.64 | 10.50 | 10.60 | 00:00:00 | | 2010-11-29 | 4,992,100 | 10.50 | 10.59 | 10.29 | 10.52 | 00:00:00 | | 2010-11-30 | 6,352,100 | 10.37 | 10.68 | 10.33 | 10.65 | 00:00:00 | | 2010-12-01 | 7,457,700 | 10.80 | 10.92 | 10.66 | 10.73 | 00:00:00 | | 2010-12-02 | 5,399,800 | 10.73 | 11.03 | 10.72 | 11.02 | 00:00:00 | | 2010-12-03 | 7,059,100 | 10.98 | 10.99 | 10.80 | 10.82 | 00:00:00 | | 2010-12-06 | 8,598,800 | 10.76 | 11.01 | 10.76 | 10.96 | 00:00:00 | | 2010-12-07 | 6,560,800 | 11.05 | 11.10 | 10.92 | 10.96 | 00:00:00 | | 2010-12-08 | 7,938,600 | 10.93 | 10.99 | 10.73 | 10.96 | 00:00:00 | | 2010-12-09 | 7,184,200 | 11.00 | 11.14 | 10.98 | 11.05 | 00:00:00 | | 2010-12-10 | 5,089,100 | 11.11 | 11.16 | 10.98 | 11.11 | 00:00:00 | | 2010-12-13 | 5,023,900 | 11.19 | 11.24 | 11.03 | 11.11 | 00:00:00 | | 2010-12-14 | 6,672,200 | 11.11 | 11.18 | 10.98 | 11.00 | 00:00:00 | | 2010-12-15 | 5,751,200 | 10.97 | 11.00 | 10.84 | 10.90 | 00:00:00 | | 2010-12-16 | 5,696,600 | 10.93 | 11.01 | 10.89 | 10.94 | 00:00:00 | | 2010-12-17 | 5,310,200 | 10.92 | 10.93 | 10.83 | 10.83 | 00:00:00 | | 2010-12-20 | 9,954,900 | 10.89 | 10.93 | 10.52 | 10.69 | 00:00:00 | | 2010-12-21 | 9,293,600 | 10.76 | 10.95 | 10.72 | 10.91 | 00:00:00 | | 2010-12-22 | 5,886,900 | 10.94 | 10.97 | 10.75 | 10.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
