|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 861,100 | 42.94 | 43.63 | 42.38 | 42.94 | 00:00:00 | | 2000-12-14 | 534,700 | 43.13 | 43.88 | 42.63 | 42.75 | 00:00:00 | | 2000-12-15 | 1,141,900 | 42.00 | 42.44 | 41.25 | 41.69 | 00:00:00 | | 2000-12-18 | 565,300 | 41.75 | 42.94 | 41.50 | 42.00 | 00:00:00 | | 2000-12-19 | 993,400 | 42.00 | 42.94 | 42.00 | 42.75 | 00:00:00 | | 2000-12-20 | 1,340,300 | 42.75 | 42.75 | 40.25 | 41.44 | 00:00:00 | | 2000-12-21 | 1,650,000 | 40.50 | 40.75 | 38.75 | 39.00 | 00:00:00 | | 2000-12-22 | 1,089,700 | 38.81 | 41.00 | 38.75 | 40.75 | 00:00:00 | | 2000-12-26 | 513,100 | 40.63 | 41.13 | 40.00 | 41.06 | 00:00:00 | | 2000-12-27 | 707,700 | 41.00 | 41.81 | 40.88 | 41.81 | 00:00:00 | | 2000-12-28 | 781,200 | 41.81 | 42.81 | 41.44 | 42.31 | 00:00:00 | | 2000-12-29 | 868,000 | 42.06 | 42.94 | 41.88 | 42.56 | 00:00:00 | | 2001-01-02 | 1,847,000 | 42.50 | 42.94 | 38.00 | 38.63 | 00:00:00 | | 2001-01-03 | 1,757,000 | 38.38 | 42.44 | 38.38 | 42.44 | 00:00:00 | | 2001-01-04 | 3,654,500 | 42.38 | 46.38 | 42.13 | 44.81 | 00:00:00 | | 2001-01-05 | 1,134,800 | 44.81 | 44.94 | 43.31 | 43.69 | 00:00:00 | | 2001-01-08 | 929,800 | 43.75 | 43.75 | 42.25 | 43.44 | 00:00:00 | | 2001-01-09 | 530,900 | 43.50 | 43.50 | 42.44 | 42.75 | 00:00:00 | | 2001-01-10 | 866,100 | 42.63 | 43.94 | 42.56 | 43.88 | 00:00:00 | | 2001-01-11 | 1,664,100 | 43.00 | 45.19 | 42.81 | 45.06 | 00:00:00 | | 2001-01-12 | 1,502,200 | 44.63 | 45.50 | 44.06 | 45.38 | 00:00:00 | | 2001-01-16 | 1,740,200 | 45.44 | 46.00 | 45.25 | 45.88 | 00:00:00 | | 2001-01-17 | 1,396,700 | 46.00 | 47.31 | 45.88 | 47.19 | 00:00:00 | | 2001-01-18 | 1,206,100 | 47.44 | 47.44 | 44.50 | 44.94 | 00:00:00 | | 2001-01-19 | 1,373,300 | 45.00 | 45.94 | 44.25 | 44.50 | 00:00:00 | | 2001-01-22 | 545,600 | 44.25 | 44.75 | 43.69 | 44.38 | 00:00:00 | | 2001-01-23 | 4,264,400 | 39.50 | 43.81 | 39.50 | 43.25 | 00:00:00 | | 2001-01-24 | 1,255,200 | 43.25 | 44.19 | 42.81 | 44.00 | 00:00:00 | | 2001-01-25 | 1,233,000 | 43.13 | 43.75 | 42.88 | 42.94 | 00:00:00 | | 2001-01-26 | 1,670,500 | 43.06 | 43.06 | 40.94 | 41.63 | 00:00:00 | | 2001-01-29 | 603,700 | 41.62 | 42.95 | 41.00 | 42.66 | 00:00:00 | | 2001-01-30 | 1,366,100 | 42.46 | 42.46 | 41.00 | 41.50 | 00:00:00 | | 2001-01-31 | 1,194,400 | 41.50 | 41.60 | 40.30 | 41.20 | 00:00:00 | | 2001-02-01 | 1,447,900 | 41.20 | 42.29 | 41.20 | 42.27 | 00:00:00 | | 2001-02-02 | 1,268,100 | 42.27 | 42.40 | 41.50 | 42.31 | 00:00:00 | | 2001-02-05 | 803,500 | 41.50 | 41.99 | 41.50 | 41.62 | 00:00:00 | | 2001-02-06 | 792,000 | 41.75 | 42.31 | 41.01 | 41.12 | 00:00:00 | | 2001-02-07 | 737,100 | 41.15 | 41.40 | 40.10 | 40.66 | 00:00:00 | | 2001-02-08 | 1,220,200 | 40.85 | 42.60 | 40.31 | 41.87 | 00:00:00 | | 2001-02-09 | 865,200 | 41.87 | 41.87 | 40.88 | 40.89 | 00:00:00 | | 2001-02-12 | 796,800 | 41.00 | 41.10 | 40.25 | 40.68 | 00:00:00 | | 2001-02-13 | 909,900 | 40.90 | 41.44 | 40.50 | 40.65 | 00:00:00 | | 2001-02-14 | 808,300 | 40.89 | 41.09 | 40.17 | 40.54 | 00:00:00 | | 2001-02-15 | 756,600 | 40.69 | 41.84 | 40.69 | 41.84 | 00:00:00 | | 2001-02-16 | 687,900 | 41.84 | 41.97 | 40.80 | 41.43 | 00:00:00 | | 2001-02-20 | 1,286,000 | 41.65 | 42.45 | 41.25 | 41.72 | 00:00:00 | | 2001-02-21 | 980,900 | 41.80 | 42.45 | 41.77 | 42.25 | 00:00:00 | | 2001-02-22 | 904,000 | 42.25 | 42.46 | 41.40 | 42.10 | 00:00:00 | | 2001-02-23 | 1,504,700 | 41.40 | 41.75 | 39.76 | 41.60 | 00:00:00 | | 2001-02-26 | 2,379,300 | 41.50 | 41.50 | 38.99 | 39.00 | 00:00:00 | | 2001-02-27 | 1,414,400 | 38.99 | 40.15 | 38.67 | 40.06 | 00:00:00 | | 2001-02-28 | 3,138,500 | 39.00 | 39.21 | 36.70 | 37.60 | 00:00:00 | | 2001-03-01 | 2,455,400 | 37.80 | 38.13 | 36.40 | 36.99 | 00:00:00 | | 2001-03-02 | 3,040,100 | 36.25 | 36.63 | 35.80 | 36.22 | 00:00:00 | | 2001-03-05 | 1,268,700 | 36.50 | 37.11 | 35.84 | 35.97 | 00:00:00 | | 2001-03-06 | 1,752,900 | 36.10 | 37.31 | 36.05 | 37.00 | 00:00:00 | | 2001-03-07 | 1,447,800 | 37.15 | 37.90 | 36.88 | 37.80 | 00:00:00 | | 2001-03-08 | 1,426,000 | 37.55 | 38.15 | 37.55 | 38.00 | 00:00:00 | | 2001-03-09 | 996,800 | 37.50 | 38.00 | 37.10 | 37.61 | 00:00:00 | | 2001-03-12 | 1,534,700 | 37.70 | 37.70 | 35.77 | 35.77 | 00:00:00 | | 2001-03-13 | 2,190,700 | 36.60 | 36.60 | 35.60 | 36.12 | 00:00:00 | | 2001-03-14 | 1,521,700 | 35.87 | 35.90 | 35.20 | 35.83 | 00:00:00 | | 2001-03-15 | 1,645,000 | 35.93 | 36.00 | 35.74 | 36.00 | 00:00:00 | | 2001-03-16 | 2,594,900 | 35.75 | 36.00 | 35.05 | 35.30 | 00:00:00 | | 2001-03-19 | 6,877,000 | 34.80 | 34.80 | 33.00 | 34.17 | 00:00:00 | | 2001-03-20 | 2,882,000 | 34.19 | 34.55 | 33.50 | 34.21 | 00:00:00 | | 2001-03-21 | 1,579,400 | 34.00 | 34.30 | 33.80 | 34.15 | 00:00:00 | | 2001-03-22 | 1,571,400 | 33.75 | 34.00 | 32.05 | 33.13 | 00:00:00 | | 2001-03-23 | 1,378,200 | 33.37 | 33.41 | 32.50 | 32.87 | 00:00:00 | | 2001-03-26 | 1,591,200 | 32.90 | 33.38 | 32.17 | 32.50 | 00:00:00 | | 2001-03-27 | 2,002,800 | 32.74 | 35.00 | 32.65 | 35.00 | 00:00:00 | | 2001-03-28 | 1,416,800 | 34.70 | 34.70 | 33.90 | 34.26 | 00:00:00 | | 2001-03-29 | 1,354,000 | 34.25 | 34.70 | 33.82 | 34.08 | 00:00:00 | | 2001-03-30 | 1,415,600 | 34.00 | 34.60 | 34.00 | 34.35 | 00:00:00 | | 2001-04-02 | 1,184,200 | 34.40 | 34.40 | 33.92 | 34.01 | 00:00:00 | | 2001-04-03 | 1,833,800 | 34.02 | 34.59 | 33.70 | 34.05 | 00:00:00 | | 2001-04-04 | 1,699,600 | 34.05 | 34.45 | 33.27 | 34.16 | 00:00:00 | | 2001-04-05 | 1,844,800 | 34.40 | 35.68 | 34.40 | 35.42 | 00:00:00 | | 2001-04-06 | 927,500 | 35.45 | 35.45 | 34.00 | 34.18 | 00:00:00 | | 2001-04-09 | 1,564,700 | 34.75 | 35.30 | 34.55 | 35.30 | 00:00:00 | | 2001-04-10 | 1,112,500 | 35.80 | 35.80 | 34.81 | 35.25 | 00:00:00 | | 2001-04-11 | 939,000 | 34.80 | 35.48 | 34.70 | 35.18 | 00:00:00 | | 2001-04-12 | 798,100 | 35.00 | 35.50 | 34.90 | 35.48 | 00:00:00 | | 2001-04-16 | 761,000 | 35.25 | 35.81 | 34.90 | 35.81 | 00:00:00 | | 2001-04-17 | 1,852,900 | 35.40 | 36.32 | 35.05 | 36.32 | 00:00:00 | | 2001-04-18 | 1,761,900 | 36.52 | 38.85 | 36.50 | 37.78 | 00:00:00 | | 2001-04-19 | 1,179,600 | 37.78 | 38.50 | 37.78 | 38.37 | 00:00:00 | | 2001-04-20 | 1,087,300 | 38.38 | 38.38 | 37.51 | 38.22 | 00:00:00 | | 2001-04-23 | 878,700 | 37.98 | 38.00 | 36.55 | 36.94 | 00:00:00 | | 2001-04-24 | 1,473,900 | 37.20 | 38.00 | 35.90 | 36.05 | 00:00:00 | | 2001-04-25 | 1,696,500 | 36.25 | 36.60 | 35.85 | 36.50 | 00:00:00 | | 2001-04-26 | 1,235,700 | 36.60 | 36.93 | 36.15 | 36.31 | 00:00:00 | | 2001-04-27 | 8,755,900 | 33.50 | 34.09 | 32.30 | 33.96 | 00:00:00 | | 2001-04-30 | 2,209,900 | 33.96 | 35.40 | 33.65 | 33.95 | 00:00:00 | | 2001-05-01 | 2,554,300 | 33.95 | 34.16 | 33.45 | 33.57 | 00:00:00 | | 2001-05-02 | 3,480,900 | 33.60 | 34.03 | 33.27 | 33.92 | 00:00:00 | | 2001-05-03 | 2,224,400 | 33.92 | 34.00 | 33.40 | 34.00 | 00:00:00 | | 2001-05-04 | 2,485,700 | 33.80 | 34.50 | 33.78 | 34.50 | 00:00:00 | | 2001-05-07 | 2,978,900 | 34.50 | 35.20 | 34.31 | 35.00 | 00:00:00 | | 2001-05-08 | 2,342,600 | 35.05 | 35.50 | 35.00 | 35.40 | 00:00:00 | | 2001-05-09 | 1,289,000 | 35.20 | 35.75 | 35.10 | 35.67 | 00:00:00 | | 2001-05-10 | 1,594,600 | 35.50 | 35.85 | 35.29 | 35.85 | 00:00:00 | | 2001-05-11 | 1,770,800 | 35.85 | 36.00 | 35.75 | 35.85 | 00:00:00 | | 2001-05-14 | 1,448,300 | 35.90 | 35.90 | 35.68 | 35.85 | 00:00:00 | | 2001-05-15 | 1,801,500 | 35.80 | 36.00 | 35.45 | 35.70 | 00:00:00 | | 2001-05-16 | 1,859,200 | 35.70 | 36.90 | 35.54 | 36.85 | 00:00:00 | | 2001-05-17 | 2,653,100 | 37.00 | 37.15 | 36.25 | 37.05 | 00:00:00 | | 2001-05-18 | 1,319,400 | 37.00 | 37.59 | 36.75 | 37.59 | 00:00:00 | | 2001-05-21 | 1,652,400 | 37.59 | 38.50 | 37.51 | 38.50 | 00:00:00 | | 2001-05-22 | 1,245,100 | 38.50 | 38.90 | 38.40 | 38.85 | 00:00:00 | | 2001-05-23 | 1,452,400 | 38.70 | 38.75 | 38.20 | 38.60 | 00:00:00 | | 2001-05-24 | 1,189,200 | 38.60 | 39.00 | 38.20 | 38.60 | 00:00:00 | | 2001-05-25 | 1,083,100 | 38.70 | 38.91 | 38.30 | 38.62 | 00:00:00 | | 2001-05-29 | 2,314,500 | 39.12 | 39.15 | 38.30 | 38.50 | 00:00:00 | | 2001-05-30 | 1,168,000 | 38.40 | 38.41 | 37.35 | 37.80 | 00:00:00 | | 2001-05-31 | 1,961,400 | 37.80 | 37.80 | 36.63 | 36.74 | 00:00:00 | | 2001-06-01 | 1,187,600 | 36.64 | 36.87 | 36.57 | 36.69 | 00:00:00 | | 2001-06-04 | 1,197,000 | 36.95 | 37.41 | 36.83 | 37.23 | 00:00:00 | | 2001-06-05 | 1,125,500 | 37.50 | 38.25 | 37.30 | 38.01 | 00:00:00 | | 2001-06-06 | 771,300 | 38.01 | 38.26 | 37.35 | 37.75 | 00:00:00 | | 2001-06-07 | 885,800 | 38.40 | 38.40 | 36.85 | 36.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
