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
2011-12-05	9,378,500	9.76	10.00	9.69	9.76	00:00:00
2011-12-06	4,287,500	9.76	9.79	9.51	9.63	00:00:00
2011-12-07	4,538,800	9.57	9.73	9.36	9.64	00:00:00
2011-12-08	5,511,700	9.57	9.72	9.22	9.26	00:00:00
2011-12-09	3,478,100	9.31	9.67	9.29	9.58	00:00:00
2011-12-12	8,552,100	9.37	9.49	9.18	9.46	00:00:00
2011-12-13	5,516,800	9.54	9.61	9.23	9.32	00:00:00
2011-12-14	6,549,600	9.16	9.23	8.83	8.90	00:00:00
2011-12-15	4,589,300	9.08	9.21	9.00	9.09	00:00:00
2011-12-16	8,243,900	9.18	9.25	9.02	9.09	00:00:00
2011-12-19	4,850,600	9.15	9.19	8.97	9.03	00:00:00
2011-12-20	6,526,900	9.25	9.49	9.16	9.38	00:00:00
2011-12-21	6,082,200	9.45	9.47	9.11	9.41	00:00:00
2011-12-22	3,078,200	9.41	9.57	9.37	9.52	00:00:00
2011-12-23	2,061,000	9.62	9.69	9.50	9.69	00:00:00
2011-12-27	2,938,000	9.60	9.87	9.60	9.69	00:00:00
2011-12-28	2,780,800	9.72	9.74	9.44	9.47	00:00:00
2011-12-29	2,246,700	9.56	9.74	9.46	9.69	00:00:00
2011-12-30	3,322,100	9.74	9.78	9.63	9.73	00:00:00
2012-01-03	10,085,000	9.98	10.23	9.94	10.16	00:00:00
2012-01-04	6,048,800	10.11	10.22	10.00	10.17	00:00:00
2012-01-05	5,631,000	10.14	10.35	10.05	10.26	00:00:00
2012-01-06	4,129,400	10.24	10.43	10.21	10.33	00:00:00
2012-01-09	6,467,700	10.40	10.53	10.34	10.42	00:00:00
2012-01-10	6,678,200	10.53	10.63	10.41	10.59	00:00:00
2012-01-11	9,880,800	10.55	10.58	10.29	10.46	00:00:00
2012-01-12	8,703,400	10.45	10.62	10.44	10.59	00:00:00
2012-01-13	6,487,400	10.50	10.60	10.39	10.53	00:00:00
2012-01-17	6,595,500	10.70	10.77	10.63	10.69	00:00:00
2012-01-18	8,473,300	10.66	10.80	10.48	10.59	00:00:00
2012-01-19	7,259,200	10.60	10.72	10.53	10.67	00:00:00
2012-01-20	5,512,400	10.71	10.72	10.45	10.52	00:00:00
2012-01-23	4,456,600	10.50	10.58	10.33	10.45	00:00:00
2012-01-24	6,025,800	10.12	10.50	10.10	10.44	00:00:00
2012-01-25	4,883,100	10.43	10.54	10.27	10.48	00:00:00
2012-01-26	7,541,000	10.54	10.56	10.18	10.25	00:00:00
2012-01-27	5,155,700	10.20	10.36	10.18	10.20	00:00:00
2012-01-30	6,814,500	10.11	10.52	10.06	10.45	00:00:00
2012-01-31	6,159,900	10.54	10.67	10.27	10.33	00:00:00
2012-02-01	5,647,300	10.43	10.62	10.40	10.58	00:00:00
2012-02-02	4,600,000	10.66	10.70	10.51	10.59	00:00:00
2012-02-03	3,801,100	10.74	10.87	10.69	10.86	00:00:00
2012-02-06	3,139,600	10.77	10.90	10.73	10.88	00:00:00
2012-02-07	2,879,200	10.83	10.95	10.76	10.87	00:00:00
2012-02-08	3,723,500	10.85	10.94	10.71	10.85	00:00:00
2012-02-09	5,211,400	10.86	10.88	10.70	10.81	00:00:00
2012-02-10	4,042,900	10.69	10.77	10.63	10.73	00:00:00
2012-02-13	8,862,600	10.84	10.90	10.71	10.75	00:00:00
2012-02-14	5,260,700	10.77	10.79	10.60	10.70	00:00:00
2012-02-15	5,953,700	10.78	10.92	10.72	10.81	00:00:00
2012-02-16	3,740,300	10.83	10.94	10.69	10.93	00:00:00
2012-02-17	4,140,000	10.98	11.00	10.78	10.83	00:00:00
2012-02-21	3,636,300	10.87	10.95	10.83	10.92	00:00:00
2012-02-22	3,224,000	10.80	10.99	10.80	10.83	00:00:00
2012-02-23	8,228,400	10.80	11.12	10.76	10.91	00:00:00
2012-02-24	16,527,600	11.17	11.67	11.00	11.62	00:00:00
2012-02-27	8,886,700	11.59	11.88	11.54	11.81	00:00:00
2012-02-28	7,979,700	11.80	11.81	11.63	11.73	00:00:00
2012-02-29	6,698,500	11.74	11.89	11.67	11.72	00:00:00
2012-03-01	7,354,400	11.76	11.80	11.63	11.64	00:00:00
2012-03-02	5,450,700	11.67	11.80	11.53	11.57	00:00:00
2012-03-05	3,876,600	11.57	11.70	11.56	11.68	00:00:00
2012-03-06	7,288,400	11.56	11.62	11.39	11.39	00:00:00
2012-03-07	3,971,600	11.42	11.57	11.38	11.42	00:00:00
2012-03-08	5,417,800	11.51	11.79	11.51	11.77	00:00:00
2012-03-09	4,566,900	11.79	11.87	11.62	11.80	00:00:00
2012-03-12	3,657,300	11.75	11.91	11.75	11.83	00:00:00
2012-03-13	5,659,400	11.89	12.00	11.80	11.97	00:00:00
2012-03-14	6,239,900	11.94	11.97	11.76	11.88	00:00:00
2012-03-15	4,873,600	11.87	11.88	11.74	11.83	00:00:00
2012-03-16	6,105,700	11.86	11.88	11.73	11.80	00:00:00
2012-03-19	4,580,800	11.83	11.97	11.74	11.96	00:00:00
2012-03-20	8,113,000	11.85	11.88	11.59	11.64	00:00:00
2012-03-21	8,667,800	11.66	11.70	11.51	11.52	00:00:00
2012-03-22	6,888,600	11.42	11.55	11.36	11.42	00:00:00
2012-03-23	8,576,200	11.46	11.78	11.26	11.37	00:00:00
2012-03-26	5,909,100	11.55	11.58	11.46	11.52	00:00:00
2012-03-27	7,592,200	11.56	11.70	11.55	11.66	00:00:00
2012-03-28	5,400,300	11.60	11.68	11.42	11.52	00:00:00
2012-03-29	4,736,900	11.49	11.49	11.26	11.36	00:00:00
2012-03-30	11,258,100	11.39	11.44	11.00	11.41	00:00:00
2012-04-02	9,353,900	11.37	11.37	11.13	11.16	00:00:00
2012-04-03	9,124,500	11.11	11.28	11.00	11.09	00:00:00
2012-04-04	4,950,300	10.95	11.03	10.86	10.97	00:00:00
2012-04-05	3,719,200	10.95	11.06	10.90	10.94	00:00:00
2012-04-09	5,172,500	10.70	10.82	10.66	10.77	00:00:00
2012-04-10	9,420,100	10.73	10.89	10.52	10.53	00:00:00
2012-04-11	5,198,000	10.69	10.75	10.58	10.71	00:00:00
2012-04-12	5,008,700	10.95	11.08	10.84	11.00	00:00:00
2012-04-13	6,648,300	10.95	11.00	10.76	10.78	00:00:00
2012-04-16	5,745,100	10.89	10.91	10.66	10.77	00:00:00
2012-04-17	6,838,300	10.87	11.05	10.77	10.99	00:00:00
2012-04-18	3,970,400	10.94	10.94	10.78	10.82	00:00:00
2012-04-19	6,513,900	10.79	10.88	10.68	10.86	00:00:00
2012-04-20	3,514,400	10.92	10.97	10.82	10.87	00:00:00
2012-04-23	3,733,100	10.75	10.78	10.65	10.71	00:00:00
2012-04-24	6,323,600	10.69	10.92	10.69	10.88	00:00:00
2012-04-25	7,137,800	10.99	11.13	10.95	11.11	00:00:00
2012-04-26	14,439,600	11.51	11.89	11.40	11.76	00:00:00
2012-04-27	8,931,400	11.77	11.79	11.56	11.73	00:00:00
2012-04-30	9,440,100	11.72	11.87	11.65	11.81	00:00:00
2012-05-01	8,354,900	11.82	12.17	11.79	11.96	00:00:00
2012-05-02	5,794,900	11.89	11.92	11.71	11.90	00:00:00
2012-05-03	4,891,700	11.91	11.95	11.72	11.76	00:00:00
2012-05-04	3,846,300	11.64	11.71	11.44	11.50	00:00:00
2012-05-07	4,808,700	11.42	11.58	11.41	11.44	00:00:00
2012-05-08	11,177,200	11.31	11.35	11.09	11.24	00:00:00
2012-05-09	5,240,300	11.04	11.46	11.04	11.38	00:00:00
2012-05-10	6,768,000	11.50	11.72	11.42	11.64	00:00:00
2012-05-11	5,827,600	11.52	11.79	11.50	11.60	00:00:00
2012-05-14	4,356,700	11.41	11.48	11.26	11.39	00:00:00
2012-05-15	4,982,200	11.33	11.44	11.22	11.28	00:00:00
2012-05-16	4,997,800	11.33	11.40	11.13	11.14	00:00:00
2012-05-17	5,742,600	11.14	11.16	10.87	10.88	00:00:00
2012-05-18	6,381,000	10.97	11.04	10.71	10.75	00:00:00
2012-05-21	11,572,300	10.46	10.72	10.28	10.71	00:00:00
2012-05-22	7,023,800	10.73	10.82	10.65	10.72	00:00:00
2012-05-23	6,300,000	10.65	10.80	10.54	10.77	00:00:00
2012-05-24	3,930,100	10.80	10.83	10.67	10.79	00:00:00
2012-05-25	4,165,300	10.80	10.82	10.69	10.74	00:00:00
2012-05-29	5,366,600	10.83	11.04	10.79	10.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>