TR4DER - Interpublic Group [IPG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	5,886,900	10.94	10.97	10.75	10.78	00:00:00
2010-12-23	3,429,300	10.78	10.93	10.71	10.76	00:00:00
2010-12-27	2,206,100	10.74	10.76	10.57	10.69	00:00:00
2010-12-28	4,410,400	10.73	10.75	10.61	10.62	00:00:00
2010-12-29	3,384,500	10.63	10.76	10.59	10.62	00:00:00
2010-12-30	2,647,600	10.62	10.72	10.58	10.63	00:00:00
2010-12-31	2,807,400	10.59	10.69	10.54	10.62	00:00:00
2011-01-03	5,756,200	10.71	10.78	10.69	10.76	00:00:00
2011-01-04	5,838,300	10.74	10.78	10.45	10.47	00:00:00
2011-01-05	7,440,400	10.44	10.67	10.36	10.62	00:00:00
2011-01-06	2,888,600	10.64	10.66	10.55	10.61	00:00:00
2011-01-07	14,208,900	10.64	11.24	10.64	11.11	00:00:00
2011-01-10	4,836,200	11.06	11.22	11.00	11.17	00:00:00
2011-01-11	5,893,400	11.20	11.20	10.91	11.07	00:00:00
2011-01-12	4,762,300	11.18	11.24	11.04	11.13	00:00:00
2011-01-13	3,383,600	11.14	11.26	11.05	11.13	00:00:00
2011-01-14	2,374,700	11.08	11.15	11.00	11.10	00:00:00
2011-01-18	4,029,000	11.09	11.34	11.04	11.29	00:00:00
2011-01-19	5,050,200	11.25	11.29	11.04	11.04	00:00:00
2011-01-20	3,053,100	10.98	11.03	10.78	10.93	00:00:00
2011-01-21	3,428,900	10.98	11.12	10.88	10.94	00:00:00
2011-01-24	5,390,300	10.92	10.95	10.72	10.93	00:00:00
2011-01-25	3,280,200	10.91	10.93	10.71	10.89	00:00:00
2011-01-26	4,632,400	10.91	11.06	10.85	10.98	00:00:00
2011-01-27	4,725,200	11.01	11.17	10.94	11.07	00:00:00
2011-01-28	5,511,300	11.09	11.22	10.70	10.72	00:00:00
2011-01-31	7,265,400	10.74	10.93	10.62	10.69	00:00:00
2011-02-01	3,732,800	10.79	10.90	10.61	10.85	00:00:00
2011-02-02	3,149,200	10.78	11.06	10.76	10.94	00:00:00
2011-02-03	15,721,600	10.96	11.72	10.96	11.72	00:00:00
2011-02-04	7,703,200	11.66	11.97	11.61	11.75	00:00:00
2011-02-07	5,416,500	11.76	11.79	11.50	11.72	00:00:00
2011-02-08	6,168,700	11.74	11.96	11.65	11.95	00:00:00
2011-02-09	7,027,500	11.84	11.95	11.73	11.74	00:00:00
2011-02-10	5,525,900	11.71	12.05	11.69	11.86	00:00:00
2011-02-11	6,537,600	12.20	12.40	12.05	12.31	00:00:00
2011-02-14	4,788,400	12.32	12.40	12.18	12.30	00:00:00
2011-02-15	6,837,400	12.26	12.55	12.20	12.37	00:00:00
2011-02-16	3,906,000	12.40	12.46	12.29	12.46	00:00:00
2011-02-17	3,176,700	12.39	12.57	12.34	12.55	00:00:00
2011-02-18	3,410,800	12.53	12.64	12.45	12.64	00:00:00
2011-02-22	7,401,100	12.42	12.51	11.88	11.90	00:00:00
2011-02-23	7,642,800	11.88	12.01	11.40	11.52	00:00:00
2011-02-24	7,887,800	11.52	11.75	11.36	11.62	00:00:00
2011-02-25	14,551,500	12.82	12.90	12.37	12.57	00:00:00
2011-02-28	14,289,900	12.67	13.35	12.53	13.20	00:00:00
2011-03-01	15,984,700	13.23	13.26	12.52	12.61	00:00:00
2011-03-02	6,265,400	12.55	13.00	12.55	12.81	00:00:00
2011-03-03	5,526,100	13.00	13.22	12.96	13.02	00:00:00
2011-03-04	5,703,800	12.98	13.16	12.86	13.03	00:00:00
2011-03-07	7,919,800	13.09	13.16	12.75	12.84	00:00:00
2011-03-08	9,300,400	12.90	13.26	12.80	13.08	00:00:00
2011-03-09	9,242,200	12.98	13.25	12.82	13.07	00:00:00
2011-03-10	9,944,500	12.84	12.90	12.65	12.70	00:00:00
2011-03-11	6,741,000	12.63	12.84	12.59	12.71	00:00:00
2011-03-14	7,587,000	12.60	12.76	12.28	12.43	00:00:00
2011-03-15	10,884,300	11.99	12.21	11.97	12.05	00:00:00
2011-03-16	11,806,100	11.98	12.13	11.74	11.75	00:00:00
2011-03-17	6,983,600	12.04	12.11	11.95	12.02	00:00:00
2011-03-18	11,835,700	12.17	12.22	11.89	11.92	00:00:00
2011-03-21	8,544,700	12.15	12.22	12.09	12.18	00:00:00
2011-03-22	5,720,100	12.20	12.24	11.88	11.96	00:00:00
2011-03-23	12,559,800	11.93	11.95	11.75	11.89	00:00:00
2011-03-24	12,513,600	11.96	12.04	11.78	11.99	00:00:00
2011-03-25	19,964,100	12.10	12.20	11.98	12.10	00:00:00
2011-03-28	11,159,700	12.15	12.23	12.09	12.11	00:00:00
2011-03-29	7,082,200	12.14	12.15	12.00	12.10	00:00:00
2011-03-30	20,695,500	12.20	12.43	12.14	12.38	00:00:00
2011-03-31	10,896,200	12.33	12.62	12.27	12.57	00:00:00
2011-04-01	9,632,700	12.45	12.80	12.38	12.62	00:00:00
2011-04-04	6,116,100	12.67	12.79	12.57	12.63	00:00:00
2011-04-05	5,213,700	12.63	12.76	12.52	12.56	00:00:00
2011-04-06	6,541,700	12.67	12.71	12.34	12.41	00:00:00
2011-04-07	5,749,100	12.41	12.48	12.23	12.33	00:00:00
2011-04-08	6,310,300	12.40	12.43	11.99	12.10	00:00:00
2011-04-11	6,617,300	12.14	12.21	11.93	11.97	00:00:00
2011-04-12	7,565,000	11.88	11.98	11.71	11.93	00:00:00
2011-04-13	5,612,600	12.01	12.11	11.86	12.02	00:00:00
2011-04-14	5,976,200	11.94	12.01	11.80	11.96	00:00:00
2011-04-15	5,630,300	12.00	12.09	11.88	11.88	00:00:00
2011-04-18	5,771,800	11.68	11.79	11.51	11.74	00:00:00
2011-04-19	8,043,900	11.71	11.79	11.51	11.77	00:00:00
2011-04-20	8,747,300	11.99	11.99	11.75	11.81	00:00:00
2011-04-21	9,454,400	11.86	12.36	11.79	12.34	00:00:00
2011-04-25	4,315,300	12.31	12.38	12.23	12.25	00:00:00
2011-04-26	3,969,700	12.27	12.31	12.10	12.12	00:00:00
2011-04-27	13,995,500	12.17	12.54	11.95	12.42	00:00:00
2011-04-28	27,840,600	12.35	12.39	11.66	11.73	00:00:00
2011-04-29	13,100,000	11.75	11.82	11.52	11.75	00:00:00
2011-05-02	19,249,100	11.86	11.86	11.29	11.40	00:00:00
2011-05-03	13,705,700	11.39	11.52	11.27	11.45	00:00:00
2011-05-04	9,039,600	11.44	11.50	11.14	11.27	00:00:00
2011-05-05	6,676,700	11.20	11.41	11.13	11.22	00:00:00
2011-05-06	8,025,100	11.40	11.52	11.25	11.32	00:00:00
2011-05-09	7,861,900	11.36	11.45	11.10	11.16	00:00:00
2011-05-10	10,017,500	11.20	11.36	11.17	11.30	00:00:00
2011-05-11	7,266,600	11.31	11.37	11.03	11.20	00:00:00
2011-05-12	7,700,000	11.20	11.47	11.09	11.39	00:00:00
2011-05-13	9,655,400	11.42	11.63	11.38	11.56	00:00:00
2011-05-16	8,869,400	11.42	11.46	11.13	11.17	00:00:00
2011-05-17	7,448,000	11.10	11.22	10.98	11.15	00:00:00
2011-05-18	11,264,200	11.17	11.72	11.16	11.71	00:00:00
2011-05-19	7,390,700	11.72	11.95	11.68	11.87	00:00:00
2011-05-20	8,487,100	11.90	12.05	11.75	11.89	00:00:00
2011-05-23	7,215,700	11.68	11.84	11.66	11.75	00:00:00
2011-05-24	5,728,700	11.76	11.79	11.48	11.54	00:00:00
2011-05-25	5,451,100	11.47	11.76	11.45	11.72	00:00:00
2011-05-26	5,746,300	11.65	11.91	11.58	11.79	00:00:00
2011-05-27	5,451,300	11.87	12.00	11.82	11.86	00:00:00
2011-05-31	4,928,900	11.96	12.00	11.83	11.93	00:00:00
2011-06-01	11,188,100	11.85	11.90	11.50	11.51	00:00:00
2011-06-02	10,561,500	11.49	11.67	11.45	11.50	00:00:00
2011-06-03	8,605,400	11.30	11.44	11.14	11.40	00:00:00
2011-06-06	6,419,500	11.38	11.48	11.22	11.25	00:00:00
2011-06-07	7,899,700	11.29	11.42	11.25	11.40	00:00:00
2011-06-08	12,891,100	11.31	11.36	11.14	11.18	00:00:00
2011-06-09	16,413,000	11.21	12.00	11.18	11.90	00:00:00
2011-06-10	10,117,100	11.86	11.86	11.47	11.50	00:00:00
2011-06-13	6,252,100	11.50	11.76	11.45	11.53	00:00:00
2011-06-14	4,130,500	11.70	11.80	11.59	11.76	00:00:00
2011-06-15	6,625,500	11.64	11.78	11.49	11.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>