|
 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 | | 2015-09-09 | 3,270,300 | 19.60 | 19.65 | 19.11 | 19.15 | 00:00:00 | | 2015-09-10 | 1,919,000 | 19.09 | 19.41 | 19.02 | 19.22 | 00:00:00 | | 2015-09-15 | 3,042,600 | 19.83 | 19.93 | 19.64 | 19.86 | 00:00:00 | | 2015-09-16 | 2,924,800 | 19.90 | 20.32 | 19.90 | 20.28 | 00:00:00 | | 2015-09-17 | 4,432,200 | 20.30 | 20.72 | 20.25 | 20.48 | 00:00:00 | | 2015-09-18 | 5,458,500 | 20.19 | 20.50 | 20.07 | 20.13 | 00:00:00 | | 2015-09-21 | 3,072,300 | 20.25 | 20.33 | 20.05 | 20.12 | 00:00:00 | | 2015-09-22 | 5,834,500 | 19.75 | 19.91 | 19.62 | 19.70 | 00:00:00 | | 2015-09-23 | 2,752,800 | 19.68 | 19.77 | 19.56 | 19.62 | 00:00:00 | | 2015-09-25 | 3,509,300 | 19.57 | 19.60 | 19.19 | 19.30 | 00:00:00 | | 2015-09-29 | 3,165,500 | 18.91 | 18.91 | 18.54 | 18.74 | 00:00:00 | | 2015-09-30 | 3,883,100 | 18.95 | 19.15 | 18.89 | 19.13 | 00:00:00 | | 2015-10-01 | 4,545,000 | 19.11 | 19.23 | 18.81 | 19.19 | 00:00:00 | | 2015-10-02 | 3,806,700 | 18.89 | 19.64 | 18.84 | 19.64 | 00:00:00 | | 2015-10-05 | 5,027,700 | 19.73 | 20.11 | 19.70 | 20.03 | 00:00:00 | | 2015-10-06 | 3,163,900 | 20.02 | 20.42 | 20.00 | 20.06 | 00:00:00 | | 2015-10-09 | 3,437,200 | 20.93 | 21.05 | 20.67 | 21.04 | 00:00:00 | | 2015-10-15 | 4,947,300 | 20.99 | 21.32 | 20.83 | 21.24 | 00:00:00 | | 2015-10-16 | 2,298,500 | 21.37 | 21.46 | 21.05 | 21.19 | 00:00:00 | | 2015-10-19 | 3,421,800 | 21.14 | 21.41 | 21.03 | 21.40 | 00:00:00 | | 2015-10-22 | 5,185,100 | 21.96 | 22.24 | 21.87 | 22.18 | 00:00:00 | | 2015-10-23 | 4,263,200 | 22.38 | 22.44 | 22.09 | 22.40 | 00:00:00 | | 2015-10-29 | 3,667,700 | 22.63 | 22.87 | 22.55 | 22.76 | 00:00:00 | | 2015-10-30 | 3,592,900 | 22.77 | 23.00 | 22.64 | 22.93 | 00:00:00 | | 2015-11-02 | 4,193,800 | 22.91 | 23.63 | 22.88 | 23.47 | 00:00:00 | | 2015-11-09 | 2,839,900 | 22.76 | 22.89 | 22.50 | 22.67 | 00:00:00 | | 2015-11-10 | 2,512,100 | 22.62 | 23.08 | 22.62 | 23.03 | 00:00:00 | | 2015-11-11 | 2,557,300 | 23.15 | 23.20 | 22.97 | 23.04 | 00:00:00 | | 2015-11-12 | 2,449,800 | 22.81 | 23.10 | 22.73 | 22.87 | 00:00:00 | | 2015-11-13 | 2,561,300 | 22.86 | 22.95 | 22.39 | 22.45 | 00:00:00 | | 2015-11-24 | 4,185,000 | 23.15 | 23.16 | 22.84 | 22.97 | 00:00:00 | | 2015-11-25 | 2,293,400 | 23.00 | 23.26 | 22.95 | 23.16 | 00:00:00 | | 2015-11-30 | 2,710,100 | 23.22 | 23.31 | 22.92 | 23.00 | 00:00:00 | | 2015-12-03 | 3,566,700 | 23.17 | 23.27 | 22.79 | 22.95 | 00:00:00 | | 2015-12-04 | 4,042,800 | 23.03 | 23.59 | 23.02 | 23.44 | 00:00:00 | | 2015-12-07 | 4,199,000 | 23.44 | 23.66 | 23.41 | 23.52 | 00:00:00 | | 2015-12-08 | 2,866,300 | 23.37 | 23.67 | 23.28 | 23.55 | 00:00:00 | | 2015-12-09 | 2,821,900 | 23.38 | 23.59 | 23.02 | 23.15 | 00:00:00 | | 2015-12-14 | 3,030,200 | 22.48 | 22.66 | 22.21 | 22.47 | 00:00:00 | | 2015-12-18 | 4,780,600 | 22.61 | 23.03 | 22.49 | 22.68 | 00:00:00 | | 2015-12-22 | 3,224,700 | 23.06 | 23.38 | 22.86 | 23.29 | 00:00:00 | | 2015-12-23 | 2,642,000 | 23.45 | 23.64 | 23.34 | 23.46 | 00:00:00 | | 2015-12-29 | 1,402,300 | 23.66 | 23.74 | 23.50 | 23.65 | 00:00:00 | | 2015-12-30 | 1,372,100 | 23.61 | 23.80 | 23.51 | 23.55 | 00:00:00 | | 2016-01-04 | 5,892,400 | 22.89 | 22.89 | 22.35 | 22.82 | 00:00:00 | | 2016-01-05 | 6,217,100 | 22.89 | 23.39 | 22.87 | 23.26 | 00:00:00 | | 2016-01-06 | 5,090,800 | 22.96 | 23.16 | 22.68 | 22.87 | 00:00:00 | | 2016-01-11 | 3,662,200 | 22.17 | 22.21 | 21.73 | 21.93 | 00:00:00 | | 2016-01-22 | 5,192,600 | 22.00 | 22.28 | 21.86 | 22.14 | 00:00:00 | | 2016-01-25 | 3,403,900 | 21.98 | 22.10 | 21.68 | 21.73 | 00:00:00 | | 2016-01-28 | 3,436,400 | 22.31 | 22.31 | 21.91 | 22.00 | 00:00:00 | | 2016-01-29 | 4,367,700 | 22.12 | 22.51 | 22.12 | 22.44 | 00:00:00 | | 2016-02-02 | 5,703,700 | 22.20 | 22.26 | 21.72 | 21.81 | 00:00:00 | | 2016-02-03 | 5,832,400 | 21.98 | 22.10 | 21.69 | 22.04 | 00:00:00 | | 2016-02-17 | 4,152,100 | 20.90 | 21.14 | 20.79 | 20.88 | 00:00:00 | | 2016-02-18 | 4,439,400 | 20.89 | 21.05 | 20.70 | 20.87 | 00:00:00 | | 2016-02-23 | 5,186,200 | 21.20 | 21.58 | 21.12 | 21.38 | 00:00:00 | | 2016-02-24 | 2,979,400 | 21.13 | 21.41 | 20.93 | 21.37 | 00:00:00 | | 2016-02-25 | 4,945,300 | 21.49 | 21.68 | 21.30 | 21.58 | 00:00:00 | | 2016-02-26 | 5,007,800 | 21.59 | 21.71 | 21.31 | 21.36 | 00:00:00 | | 2016-03-01 | 6,880,100 | 21.52 | 21.74 | 21.37 | 21.65 | 00:00:00 | | 2016-03-10 | 4,228,000 | 21.29 | 21.37 | 20.82 | 21.02 | 00:00:00 | | 2016-03-11 | 3,016,300 | 21.21 | 21.39 | 21.16 | 21.28 | 00:00:00 | | 2016-03-17 | 2,372,300 | 21.38 | 21.64 | 21.33 | 21.53 | 00:00:00 | | 2016-03-18 | 3,763,300 | 21.58 | 21.72 | 21.44 | 21.46 | 00:00:00 | | 2016-03-24 | 3,151,800 | 21.57 | 21.62 | 21.44 | 21.52 | 00:00:00 | | 2016-03-29 | 4,901,900 | 21.95 | 22.58 | 21.80 | 22.53 | 00:00:00 | | 2016-03-30 | 4,735,500 | 22.60 | 22.92 | 22.55 | 22.88 | 00:00:00 | | 2016-04-05 | 4,224,700 | 22.74 | 22.95 | 22.62 | 22.78 | 00:00:00 | | 2016-04-06 | 5,468,300 | 22.82 | 23.21 | 22.76 | 23.19 | 00:00:00 | | 2016-04-11 | 2,035,900 | 22.89 | 22.98 | 22.69 | 22.70 | 00:00:00 | | 2016-04-12 | 2,883,500 | 22.76 | 22.99 | 22.64 | 22.79 | 00:00:00 | | 2016-04-13 | 7,427,600 | 22.90 | 23.49 | 22.84 | 23.46 | 00:00:00 | | 2016-04-14 | 8,339,600 | 23.53 | 23.75 | 23.41 | 23.44 | 00:00:00 | | 2016-04-15 | 3,089,400 | 23.45 | 23.59 | 23.37 | 23.58 | 00:00:00 | | 2016-04-18 | 3,867,800 | 23.47 | 23.84 | 23.40 | 23.81 | 00:00:00 | | 2016-04-28 | 3,099,700 | 23.22 | 23.42 | 23.00 | 23.05 | 00:00:00 | | 2016-04-29 | 4,304,000 | 23.05 | 23.08 | 22.74 | 22.94 | 00:00:00 | | 2016-05-09 | 3,295,900 | 23.54 | 23.71 | 23.42 | 23.56 | 00:00:00 | | 2016-05-10 | 2,742,300 | 23.60 | 23.86 | 23.52 | 23.83 | 00:00:00 | | 2016-05-11 | 5,251,000 | 23.68 | 23.87 | 23.63 | 23.75 | 00:00:00 | | 2016-05-16 | 3,407,600 | 23.77 | 23.95 | 23.73 | 23.83 | 00:00:00 | | 2016-05-17 | 3,698,600 | 23.81 | 23.92 | 23.57 | 23.63 | 00:00:00 | | 2016-05-18 | 2,639,600 | 23.57 | 23.64 | 23.32 | 23.48 | 00:00:00 | | 2016-05-23 | 3,487,400 | 23.65 | 23.77 | 23.36 | 23.38 | 00:00:00 | | 2016-05-24 | 3,900,200 | 23.45 | 23.76 | 23.45 | 23.68 | 00:00:00 | | 2016-05-25 | 5,520,700 | 23.78 | 23.84 | 23.42 | 23.54 | 00:00:00 | | 2016-05-31 | 4,229,200 | 23.72 | 23.95 | 23.59 | 23.90 | 00:00:00 | | 2016-06-01 | 2,872,700 | 23.90 | 23.90 | 23.60 | 23.82 | 00:00:00 | | 2016-06-02 | 3,301,300 | 23.77 | 24.01 | 23.74 | 23.97 | 00:00:00 | | 2016-06-14 | 3,080,100 | 23.68 | 23.77 | 23.46 | 23.60 | 00:00:00 | | 2016-06-15 | 3,015,600 | 23.60 | 23.72 | 23.52 | 23.64 | 00:00:00 | | 2016-06-21 | 4,437,900 | 24.06 | 24.21 | 23.89 | 24.18 | 00:00:00 | | 2016-06-22 | 6,483,600 | 24.22 | 24.58 | 24.17 | 24.53 | 00:00:00 | | 2016-06-27 | 8,775,500 | 23.36 | 23.36 | 22.20 | 22.26 | 00:00:00 | | 2016-07-06 | 2,835,600 | 22.82 | 23.11 | 22.70 | 23.09 | 00:00:00 | | 2016-07-07 | 3,791,600 | 23.14 | 23.47 | 23.12 | 23.29 | 00:00:00 | | 2016-07-08 | 2,788,300 | 23.43 | 23.76 | 23.33 | 23.73 | 00:00:00 | | 2016-07-12 | 4,794,100 | 24.05 | 24.16 | 23.85 | 24.09 | 00:00:00 | | 2016-07-18 | 3,312,000 | 23.76 | 24.10 | 23.74 | 23.85 | 00:00:00 | | 2016-07-28 | 3,648,900 | 23.06 | 23.20 | 22.90 | 23.05 | 00:00:00 | | 2016-07-29 | 3,644,000 | 22.98 | 23.10 | 22.78 | 23.06 | 00:00:00 | | 2016-08-01 | 3,885,200 | 23.11 | 23.19 | 22.89 | 23.08 | 00:00:00 | | 2016-08-02 | 5,246,200 | 23.13 | 23.13 | 22.49 | 22.60 | 00:00:00 | | 2016-08-03 | 4,075,500 | 22.56 | 22.70 | 22.44 | 22.60 | 00:00:00 | | 2016-08-15 | 3,878,300 | 23.27 | 23.61 | 23.27 | 23.44 | 00:00:00 | | 2016-08-18 | 3,067,500 | 23.07 | 23.27 | 22.99 | 23.07 | 00:00:00 | | 2016-08-19 | 1,869,800 | 23.03 | 23.22 | 22.93 | 23.16 | 00:00:00 | | 2016-08-25 | 3,249,500 | 23.00 | 23.16 | 22.73 | 22.78 | 00:00:00 | | 2016-08-26 | 1,934,600 | 22.83 | 22.99 | 22.61 | 22.73 | 00:00:00 | | 2016-08-29 | 1,575,100 | 22.80 | 23.02 | 22.77 | 22.89 | 00:00:00 | | 2016-09-01 | 2,558,800 | 23.17 | 23.34 | 22.89 | 22.97 | 00:00:00 | | 2016-09-02 | 3,315,700 | 23.13 | 23.23 | 22.81 | 23.01 | 00:00:00 | | 2016-09-09 | 6,181,600 | 22.81 | 23.03 | 22.34 | 22.38 | 00:00:00 | | 2016-09-12 | 6,577,800 | 22.22 | 23.01 | 22.13 | 22.93 | 00:00:00 | | 2016-09-13 | 5,519,800 | 22.73 | 22.80 | 22.35 | 22.46 | 00:00:00 | | 2016-09-14 | 3,220,600 | 22.46 | 22.60 | 22.17 | 22.23 | 00:00:00 | | 2016-09-15 | 2,624,200 | 22.28 | 22.75 | 22.28 | 22.67 | 00:00:00 | | 2016-09-16 | 3,341,900 | 22.60 | 22.62 | 22.36 | 22.54 | 00:00:00 | | 2016-09-19 | 2,346,000 | 22.56 | 22.78 | 22.54 | 22.62 | 00:00:00 | | 2016-09-20 | 2,729,300 | 22.76 | 22.76 | 22.36 | 22.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
