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
2012-11-19	6,782,400	9.73	9.92	9.66	9.91	00:00:00
2012-11-20	8,142,400	9.87	10.11	9.76	9.90	00:00:00
2012-11-21	3,991,600	9.91	10.01	9.90	9.97	00:00:00
2012-11-23	2,962,200	10.05	10.32	9.97	10.32	00:00:00
2012-11-26	4,575,400	10.24	10.32	10.14	10.23	00:00:00
2012-11-27	8,193,000	10.41	10.48	10.27	10.27	00:00:00
2012-11-28	6,651,900	10.23	10.54	10.20	10.50	00:00:00
2012-11-29	9,509,800	10.48	10.76	10.40	10.72	00:00:00
2012-11-30	6,452,400	10.72	10.89	10.66	10.82	00:00:00
2012-12-03	6,555,600	10.83	10.88	10.60	10.62	00:00:00
2012-12-04	5,392,600	10.65	10.73	10.51	10.71	00:00:00
2012-12-05	4,957,300	10.72	10.92	10.65	10.90	00:00:00
2012-12-06	4,653,400	10.85	10.88	10.71	10.81	00:00:00
2012-12-07	4,291,900	10.85	10.87	10.69	10.78	00:00:00
2012-12-10	3,280,700	10.73	10.81	10.70	10.71	00:00:00
2012-12-11	7,096,000	10.77	11.05	10.70	11.02	00:00:00
2012-12-12	7,845,300	11.04	11.09	10.86	10.89	00:00:00
2012-12-13	4,923,300	10.87	10.95	10.70	10.79	00:00:00
2012-12-14	4,028,000	10.74	10.94	10.68	10.90	00:00:00
2012-12-17	6,386,400	10.92	11.02	10.90	10.97	00:00:00
2012-12-18	5,469,000	11.00	11.25	10.97	11.24	00:00:00
2012-12-19	5,840,500	11.20	11.38	11.05	11.21	00:00:00
2012-12-20	4,857,200	11.24	11.48	11.17	11.42	00:00:00
2012-12-21	7,681,000	11.27	11.27	11.07	11.15	00:00:00
2012-12-24	2,194,000	11.14	11.15	10.90	11.01	00:00:00
2012-12-26	2,184,900	11.04	11.05	10.88	10.90	00:00:00
2012-12-27	4,967,300	10.92	10.94	10.66	10.83	00:00:00
2012-12-28	2,817,600	10.76	10.92	10.72	10.78	00:00:00
2012-12-31	4,815,500	10.74	11.05	10.74	11.02	00:00:00
2013-01-02	13,303,700	11.27	11.63	11.26	11.63	00:00:00
2013-01-03	11,553,200	11.79	11.98	11.67	11.86	00:00:00
2013-01-04	5,211,100	11.85	11.85	11.59	11.76	00:00:00
2013-01-07	5,865,200	11.68	11.88	11.61	11.77	00:00:00
2013-01-08	5,788,500	11.75	11.76	11.54	11.61	00:00:00
2013-01-09	3,759,200	11.65	11.70	11.56	11.63	00:00:00
2013-01-10	2,728,100	11.69	11.77	11.62	11.74	00:00:00
2013-01-11	5,238,700	11.54	11.71	11.48	11.68	00:00:00
2013-01-14	2,964,300	11.68	11.74	11.60	11.74	00:00:00
2013-01-15	3,775,900	11.66	11.86	11.66	11.74	00:00:00
2013-01-16	3,318,300	11.70	11.74	11.54	11.68	00:00:00
2013-01-17	4,685,900	11.77	12.00	11.68	11.94	00:00:00
2013-01-18	4,679,200	11.99	12.04	11.88	11.94	00:00:00
2013-01-23	4,961,400	11.83	12.02	11.79	12.01	00:00:00
2013-01-24	4,813,500	12.02	12.20	12.00	12.16	00:00:00
2013-01-29	4,712,900	12.14	12.18	12.06	12.12	00:00:00
2013-01-30	7,575,700	12.08	12.17	12.03	12.04	00:00:00
2013-02-05	2,972,700	12.10	12.18	12.06	12.16	00:00:00
2013-02-06	3,844,300	12.10	12.25	12.10	12.22	00:00:00
2013-02-07	4,430,900	12.19	12.22	11.91	12.08	00:00:00
2013-02-08	5,695,800	12.13	12.20	12.10	12.16	00:00:00
2013-02-12	8,674,100	12.19	12.55	12.16	12.24	00:00:00
2013-02-13	5,201,400	12.31	12.46	12.26	12.40	00:00:00
2013-02-14	3,183,500	12.35	12.51	12.35	12.49	00:00:00
2013-02-15	3,814,900	12.45	12.68	12.44	12.57	00:00:00
2013-02-19	3,576,700	12.55	12.65	12.49	12.58	00:00:00
2013-02-21	6,352,600	12.44	12.51	12.13	12.25	00:00:00
2013-02-25	5,286,400	12.68	12.74	12.33	12.34	00:00:00
2013-03-01	6,111,900	12.70	12.82	12.61	12.79	00:00:00
2013-03-14	3,368,900	13.41	13.43	13.23	13.38	00:00:00
2013-03-15	8,078,800	13.40	13.46	13.23	13.31	00:00:00
2013-03-18	4,004,500	13.11	13.27	13.01	13.12	00:00:00
2013-03-19	6,528,600	13.19	13.20	12.84	12.95	00:00:00
2013-03-20	5,525,400	13.03	13.14	13.01	13.09	00:00:00
2013-03-21	4,710,400	13.01	13.11	12.87	12.95	00:00:00
2013-03-22	4,889,600	12.99	13.06	12.91	13.04	00:00:00
2013-03-28	6,522,600	13.01	13.14	12.98	13.03	00:00:00
2013-04-01	4,754,000	13.03	13.03	12.76	12.91	00:00:00
2013-04-02	6,831,300	12.99	13.15	12.91	13.00	00:00:00
2013-04-03	3,912,700	13.04	13.10	12.87	12.93	00:00:00
2013-04-04	6,792,600	12.95	13.06	12.92	13.01	00:00:00
2013-04-05	5,069,600	12.88	13.19	12.83	13.18	00:00:00
2013-04-16	7,756,500	13.07	13.24	12.97	13.20	00:00:00
2013-04-17	4,847,600	13.10	13.13	12.94	13.05	00:00:00
2013-04-18	5,898,000	13.13	13.30	12.85	12.92	00:00:00
2013-04-19	10,787,400	13.40	13.59	13.15	13.47	00:00:00
2013-04-24	7,830,800	13.88	14.07	13.88	13.99	00:00:00
2013-04-25	7,823,400	14.03	14.35	13.93	14.19	00:00:00
2013-04-26	5,492,500	14.19	14.20	13.91	13.97	00:00:00
2013-05-06	2,241,300	14.03	14.16	13.97	14.12	00:00:00
2013-05-14	2,997,200	14.89	14.99	14.83	14.94	00:00:00
2013-05-15	4,528,500	14.90	14.93	14.78	14.90	00:00:00
2013-05-16	2,704,400	14.89	14.98	14.64	14.70	00:00:00
2013-05-17	3,727,200	14.73	14.80	14.59	14.78	00:00:00
2013-05-28	2,800,400	14.75	14.86	14.66	14.68	00:00:00
2013-05-29	2,707,200	14.56	14.63	14.36	14.40	00:00:00
2013-05-30	2,489,900	14.42	14.51	14.37	14.44	00:00:00
2013-06-03	4,282,500	14.23	14.23	13.90	14.16	00:00:00
2013-06-06	4,703,100	13.81	14.20	13.70	14.13	00:00:00
2013-06-07	4,205,700	14.17	14.69	14.17	14.66	00:00:00
2013-06-17	2,205,600	14.62	14.78	14.54	14.64	00:00:00
2013-06-27	3,193,100	14.62	14.72	14.53	14.65	00:00:00
2013-06-28	5,419,800	14.62	14.78	14.53	14.55	00:00:00
2013-07-01	2,239,700	14.67	14.80	14.61	14.71	00:00:00
2013-07-05	2,147,600	14.96	15.05	14.83	15.04	00:00:00
2013-07-11	3,105,300	15.66	15.72	15.49	15.59	00:00:00
2013-07-12	2,746,500	15.57	15.72	15.57	15.71	00:00:00
2013-07-15	2,625,900	15.69	15.74	15.60	15.62	00:00:00
2013-07-16	3,807,200	15.68	15.79	15.47	15.64	00:00:00
2013-07-17	6,801,400	15.73	15.80	15.48	15.64	00:00:00
2013-07-22	6,993,700	15.68	15.83	15.45	15.64	00:00:00
2013-07-23	3,733,900	15.66	15.83	15.54	15.78	00:00:00
2013-07-24	2,875,600	15.84	15.90	15.68	15.76	00:00:00
2013-07-25	3,872,900	15.70	15.84	15.65	15.67	00:00:00
2013-07-26	3,457,000	15.60	15.88	15.51	15.87	00:00:00
2013-07-29	29,257,900	16.84	17.43	16.41	16.61	00:00:00
2013-08-06	3,679,000	16.28	16.37	15.99	16.01	00:00:00
2013-08-07	3,801,800	15.98	16.09	15.87	15.96	00:00:00
2013-08-20	2,867,200	15.96	16.17	15.84	16.03	00:00:00
2013-08-21	2,433,800	16.00	16.13	15.87	15.89	00:00:00
2013-08-22	1,579,000	15.89	16.04	15.87	16.00	00:00:00
2013-08-26	3,504,900	16.01	16.09	15.94	16.01	00:00:00
2013-08-27	2,496,800	15.83	15.96	15.66	15.66	00:00:00
2013-08-28	2,598,700	15.64	15.74	15.58	15.65	00:00:00
2013-09-05	2,037,300	16.12	16.32	16.12	16.14	00:00:00
2013-09-06	2,041,600	16.17	16.29	15.97	16.16	00:00:00
2013-09-09	2,409,800	16.19	16.39	16.15	16.30	00:00:00
2013-09-12	2,249,400	16.82	16.95	16.71	16.73	00:00:00
2013-09-13	2,365,500	16.80	16.87	16.68	16.86	00:00:00
2013-09-16	2,439,000	17.11	17.13	16.83	16.90	00:00:00
2013-09-17	1,983,000	16.90	17.03	16.82	16.92	00:00:00
2013-09-18	3,991,200	16.97	17.14	16.91	17.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>