|
 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 | | 2013-09-18 | 3,991,200 | 16.97 | 17.14 | 16.91 | 17.02 | 00:00:00 | | 2013-09-23 | 4,921,100 | 17.20 | 17.24 | 16.91 | 17.07 | 00:00:00 | | 2013-09-24 | 3,432,300 | 17.05 | 17.29 | 17.05 | 17.08 | 00:00:00 | | 2013-09-25 | 2,499,100 | 17.06 | 17.29 | 17.00 | 17.10 | 00:00:00 | | 2013-09-30 | 2,717,600 | 17.00 | 17.23 | 16.92 | 17.18 | 00:00:00 | | 2013-10-01 | 2,977,100 | 16.83 | 17.25 | 16.83 | 17.15 | 00:00:00 | | 2013-10-02 | 3,539,200 | 17.05 | 17.15 | 16.93 | 17.11 | 00:00:00 | | 2013-10-03 | 4,251,200 | 17.04 | 17.08 | 16.74 | 16.83 | 00:00:00 | | 2013-10-07 | 2,190,400 | 16.84 | 16.87 | 16.73 | 16.74 | 00:00:00 | | 2013-10-14 | 6,345,700 | 16.82 | 16.95 | 16.56 | 16.93 | 00:00:00 | | 2013-10-17 | 8,194,700 | 16.94 | 16.99 | 16.72 | 16.89 | 00:00:00 | | 2013-10-18 | 21,954,500 | 16.30 | 16.42 | 15.82 | 16.04 | 00:00:00 | | 2013-10-24 | 17,054,600 | 15.45 | 16.00 | 15.28 | 15.91 | 00:00:00 | | 2013-10-25 | 11,803,200 | 15.89 | 16.27 | 15.85 | 16.15 | 00:00:00 | | 2013-11-04 | 3,782,600 | 16.97 | 17.00 | 16.84 | 16.89 | 00:00:00 | | 2013-11-07 | 5,105,200 | 17.05 | 17.16 | 16.69 | 16.70 | 00:00:00 | | 2013-11-08 | 3,392,800 | 16.74 | 16.97 | 16.68 | 16.94 | 00:00:00 | | 2013-11-11 | 2,399,300 | 16.98 | 17.00 | 16.87 | 16.94 | 00:00:00 | | 2013-11-12 | 2,851,100 | 16.94 | 17.02 | 16.82 | 16.85 | 00:00:00 | | 2013-11-13 | 3,644,200 | 16.74 | 17.05 | 16.68 | 17.04 | 00:00:00 | | 2013-11-18 | 4,069,000 | 17.03 | 17.25 | 16.98 | 17.05 | 00:00:00 | | 2013-11-20 | 3,006,900 | 17.04 | 17.17 | 16.93 | 16.96 | 00:00:00 | | 2013-11-25 | 4,215,400 | 17.35 | 17.39 | 17.06 | 17.08 | 00:00:00 | | 2013-11-26 | 4,092,700 | 17.09 | 17.36 | 17.06 | 17.28 | 00:00:00 | | 2013-11-27 | 3,760,900 | 17.29 | 17.48 | 17.24 | 17.38 | 00:00:00 | | 2013-11-29 | 1,460,900 | 17.33 | 17.52 | 17.29 | 17.40 | 00:00:00 | | 2013-12-02 | 3,201,100 | 17.41 | 17.46 | 17.20 | 17.23 | 00:00:00 | | 2013-12-05 | 4,453,100 | 16.98 | 16.99 | 16.74 | 16.77 | 00:00:00 | | 2013-12-06 | 3,685,400 | 16.87 | 16.97 | 16.78 | 16.88 | 00:00:00 | | 2013-12-09 | 3,540,500 | 16.94 | 17.12 | 16.88 | 17.11 | 00:00:00 | | 2013-12-11 | 3,183,300 | 17.06 | 17.08 | 16.74 | 16.76 | 00:00:00 | | 2013-12-12 | 2,955,000 | 16.70 | 16.88 | 16.67 | 16.68 | 00:00:00 | | 2013-12-13 | 3,619,700 | 16.70 | 16.81 | 16.49 | 16.50 | 00:00:00 | | 2013-12-19 | 3,179,000 | 16.83 | 16.99 | 16.73 | 16.78 | 00:00:00 | | 2013-12-20 | 5,970,200 | 16.85 | 16.97 | 16.77 | 16.90 | 00:00:00 | | 2013-12-24 | 855,900 | 16.96 | 17.19 | 16.96 | 17.19 | 00:00:00 | | 2013-12-27 | 1,772,500 | 17.44 | 17.49 | 17.32 | 17.42 | 00:00:00 | | 2013-12-30 | 2,531,600 | 17.38 | 17.61 | 17.37 | 17.57 | 00:00:00 | | 2013-12-31 | 3,670,800 | 17.60 | 17.81 | 17.56 | 17.70 | 00:00:00 | | 2014-01-13 | 4,878,800 | 17.56 | 17.61 | 17.37 | 17.41 | 00:00:00 | | 2014-01-21 | 2,716,300 | 17.56 | 17.73 | 17.45 | 17.53 | 00:00:00 | | 2014-01-22 | 2,548,400 | 17.53 | 17.60 | 17.41 | 17.56 | 00:00:00 | | 2014-01-23 | 2,734,300 | 17.42 | 17.42 | 17.18 | 17.21 | 00:00:00 | | 2014-01-24 | 4,154,300 | 17.05 | 17.08 | 16.67 | 16.79 | 00:00:00 | | 2014-01-27 | 5,045,900 | 16.77 | 16.82 | 16.32 | 16.47 | 00:00:00 | | 2014-01-28 | 3,355,400 | 16.56 | 16.79 | 16.55 | 16.78 | 00:00:00 | | 2014-01-29 | 3,526,200 | 16.63 | 16.68 | 16.43 | 16.44 | 00:00:00 | | 2014-01-30 | 2,757,000 | 16.60 | 16.70 | 16.49 | 16.57 | 00:00:00 | | 2014-01-31 | 3,920,900 | 16.29 | 16.49 | 16.21 | 16.32 | 00:00:00 | | 2014-02-04 | 5,824,900 | 16.08 | 16.53 | 16.08 | 16.37 | 00:00:00 | | 2014-02-05 | 4,887,900 | 16.28 | 16.37 | 16.12 | 16.27 | 00:00:00 | | 2014-02-10 | 3,746,800 | 16.56 | 16.73 | 16.40 | 16.60 | 00:00:00 | | 2014-02-11 | 5,358,300 | 16.69 | 16.72 | 16.49 | 16.55 | 00:00:00 | | 2014-02-18 | 7,921,600 | 16.54 | 16.56 | 16.29 | 16.42 | 00:00:00 | | 2014-02-27 | 5,977,200 | 17.06 | 17.49 | 16.98 | 17.49 | 00:00:00 | | 2014-02-28 | 4,856,200 | 17.50 | 17.83 | 17.50 | 17.72 | 00:00:00 | | 2014-03-03 | 4,167,300 | 17.50 | 17.50 | 17.05 | 17.22 | 00:00:00 | | 2014-03-04 | 3,017,100 | 17.45 | 17.51 | 17.32 | 17.33 | 00:00:00 | | 2014-03-05 | 3,566,500 | 17.38 | 17.43 | 17.20 | 17.32 | 00:00:00 | | 2014-03-10 | 6,234,500 | 17.70 | 17.76 | 17.38 | 17.46 | 00:00:00 | | 2014-03-11 | 2,962,500 | 17.46 | 17.60 | 17.31 | 17.49 | 00:00:00 | | 2014-03-12 | 3,058,600 | 17.43 | 18.00 | 17.28 | 17.46 | 00:00:00 | | 2014-03-17 | 3,806,100 | 17.17 | 17.30 | 17.05 | 17.12 | 00:00:00 | | 2014-03-20 | 3,095,200 | 17.06 | 17.29 | 17.01 | 17.15 | 00:00:00 | | 2014-03-21 | 5,353,100 | 17.21 | 17.27 | 16.99 | 17.01 | 00:00:00 | | 2014-03-24 | 4,218,300 | 17.02 | 17.16 | 16.86 | 16.96 | 00:00:00 | | 2014-03-25 | 2,436,200 | 17.06 | 17.16 | 16.90 | 16.93 | 00:00:00 | | 2014-03-26 | 3,368,400 | 16.99 | 17.04 | 16.61 | 16.62 | 00:00:00 | | 2014-03-27 | 3,984,900 | 16.61 | 16.78 | 16.56 | 16.76 | 00:00:00 | | 2014-03-28 | 3,668,300 | 16.80 | 17.27 | 16.78 | 17.04 | 00:00:00 | | 2014-04-01 | 5,755,700 | 17.23 | 17.34 | 17.07 | 17.30 | 00:00:00 | | 2014-04-02 | 5,078,300 | 17.30 | 17.33 | 17.21 | 17.23 | 00:00:00 | | 2014-04-08 | 5,142,400 | 16.50 | 16.76 | 16.46 | 16.49 | 00:00:00 | | 2014-04-09 | 3,452,800 | 16.58 | 16.85 | 16.53 | 16.74 | 00:00:00 | | 2014-04-17 | 3,303,100 | 17.00 | 17.10 | 16.89 | 16.93 | 00:00:00 | | 2014-04-21 | 4,406,500 | 16.94 | 17.01 | 16.83 | 16.87 | 00:00:00 | | 2014-04-24 | 5,944,400 | 17.53 | 17.54 | 16.98 | 17.30 | 00:00:00 | | 2014-04-25 | 3,856,800 | 17.24 | 17.32 | 17.08 | 17.20 | 00:00:00 | | 2014-05-01 | 3,557,100 | 17.46 | 17.56 | 17.33 | 17.34 | 00:00:00 | | 2014-05-02 | 7,738,400 | 17.37 | 17.61 | 17.34 | 17.40 | 00:00:00 | | 2014-05-05 | 2,557,200 | 17.31 | 17.46 | 17.20 | 17.42 | 00:00:00 | | 2014-05-06 | 5,633,700 | 17.40 | 17.60 | 17.40 | 17.48 | 00:00:00 | | 2014-05-07 | 8,770,200 | 17.57 | 17.66 | 17.27 | 17.49 | 00:00:00 | | 2014-05-08 | 3,692,700 | 17.46 | 17.78 | 17.38 | 17.45 | 00:00:00 | | 2014-05-09 | 17,436,400 | 17.70 | 17.98 | 17.62 | 17.84 | 00:00:00 | | 2014-05-13 | 2,662,200 | 17.93 | 18.00 | 17.86 | 17.94 | 00:00:00 | | 2014-05-14 | 6,369,300 | 17.89 | 18.04 | 17.74 | 17.74 | 00:00:00 | | 2014-05-15 | 4,358,000 | 17.71 | 17.73 | 17.38 | 17.56 | 00:00:00 | | 2014-05-16 | 4,582,600 | 17.57 | 17.84 | 17.47 | 17.80 | 00:00:00 | | 2014-05-20 | 11,029,100 | 17.81 | 17.99 | 17.77 | 17.93 | 00:00:00 | | 2014-05-21 | 8,646,000 | 17.90 | 18.36 | 17.90 | 18.24 | 00:00:00 | | 2014-05-22 | 9,316,500 | 18.28 | 18.55 | 18.14 | 18.55 | 00:00:00 | | 2014-05-23 | 3,758,200 | 18.50 | 18.62 | 18.43 | 18.56 | 00:00:00 | | 2014-05-30 | 7,972,400 | 19.06 | 19.21 | 18.92 | 19.12 | 00:00:00 | | 2014-06-03 | 6,140,000 | 19.14 | 19.35 | 19.11 | 19.32 | 00:00:00 | | 2014-06-04 | 6,623,100 | 19.30 | 19.39 | 19.28 | 19.32 | 00:00:00 | | 2014-06-05 | 3,828,100 | 19.40 | 19.61 | 19.36 | 19.58 | 00:00:00 | | 2014-06-06 | 10,945,600 | 19.58 | 19.60 | 19.47 | 19.50 | 00:00:00 | | 2014-06-09 | 10,509,200 | 19.53 | 19.70 | 19.37 | 19.63 | 00:00:00 | | 2014-06-12 | 7,310,400 | 19.65 | 19.72 | 19.49 | 19.56 | 00:00:00 | | 2014-06-13 | 7,534,500 | 19.56 | 19.65 | 19.48 | 19.56 | 00:00:00 | | 2014-06-16 | 5,552,100 | 19.60 | 19.62 | 19.39 | 19.55 | 00:00:00 | | 2014-06-17 | 3,752,200 | 19.54 | 19.68 | 19.48 | 19.62 | 00:00:00 | | 2014-06-18 | 6,040,300 | 19.59 | 19.63 | 19.47 | 19.54 | 00:00:00 | | 2014-06-23 | 5,589,100 | 19.70 | 19.73 | 19.47 | 19.55 | 00:00:00 | | 2014-06-24 | 6,758,200 | 19.49 | 19.50 | 19.27 | 19.35 | 00:00:00 | | 2014-06-25 | 6,479,300 | 19.35 | 19.53 | 19.22 | 19.46 | 00:00:00 | | 2014-07-03 | 4,633,800 | 19.53 | 19.55 | 19.36 | 19.39 | 00:00:00 | | 2014-07-07 | 4,811,400 | 19.40 | 19.41 | 19.25 | 19.30 | 00:00:00 | | 2014-07-08 | 8,340,900 | 19.33 | 19.35 | 18.85 | 18.97 | 00:00:00 | | 2014-07-09 | 9,914,700 | 19.07 | 19.29 | 18.84 | 19.28 | 00:00:00 | | 2014-07-10 | 9,160,900 | 19.00 | 19.16 | 18.86 | 19.13 | 00:00:00 | | 2014-07-11 | 6,387,900 | 19.11 | 19.40 | 19.09 | 19.32 | 00:00:00 | | 2014-07-14 | 8,416,100 | 19.26 | 19.45 | 18.84 | 19.41 | 00:00:00 | | 2014-07-21 | 8,847,400 | 19.48 | 19.79 | 19.40 | 19.75 | 00:00:00 | | 2014-07-22 | 6,492,100 | 19.74 | 19.85 | 19.63 | 19.83 | 00:00:00 | | 2014-07-24 | 12,130,800 | 20.37 | 20.37 | 19.84 | 20.15 | 00:00:00 | | 2014-07-28 | 9,863,700 | 20.16 | 20.33 | 19.88 | 20.23 | 00:00:00 | | 2014-07-29 | 14,887,700 | 20.25 | 20.64 | 20.18 | 20.54 | 00:00:00 | | 2014-07-30 | 7,644,000 | 20.54 | 20.59 | 20.13 | 20.17 | 00:00:00 | | 2014-08-12 | 2,834,400 | 19.52 | 19.55 | 19.38 | 19.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
