|
 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 | | 2016-09-20 | 2,729,300 | 22.76 | 22.76 | 22.36 | 22.49 | 00:00:00 | | 2016-09-21 | 3,891,000 | 22.62 | 22.74 | 22.35 | 22.49 | 00:00:00 | | 2016-09-26 | 3,982,600 | 21.98 | 22.10 | 21.89 | 21.94 | 00:00:00 | | 2016-09-27 | 4,333,800 | 21.94 | 22.23 | 21.80 | 22.21 | 00:00:00 | | 2016-09-28 | 3,641,400 | 22.25 | 22.44 | 22.02 | 22.43 | 00:00:00 | | 2016-09-29 | 3,890,100 | 22.38 | 22.46 | 22.08 | 22.09 | 00:00:00 | | 2016-09-30 | 3,855,500 | 22.23 | 22.43 | 22.19 | 22.35 | 00:00:00 | | 2016-10-10 | 2,844,500 | 22.71 | 22.96 | 22.66 | 22.68 | 00:00:00 | | 2016-10-11 | 4,890,300 | 22.66 | 22.77 | 22.31 | 22.52 | 00:00:00 | | 2016-10-12 | 3,191,800 | 22.57 | 22.79 | 22.45 | 22.63 | 00:00:00 | | 2016-10-13 | 2,637,100 | 22.46 | 22.60 | 22.33 | 22.49 | 00:00:00 | | 2016-10-14 | 3,333,600 | 22.59 | 22.74 | 22.53 | 22.66 | 00:00:00 | | 2016-10-20 | 6,399,800 | 22.55 | 22.60 | 22.20 | 22.52 | 00:00:00 | | 2016-10-21 | 10,373,700 | 22.07 | 22.40 | 21.84 | 22.38 | 00:00:00 | | 2016-10-27 | 2,926,500 | 22.45 | 22.47 | 21.98 | 22.04 | 00:00:00 | | 2016-10-28 | 4,539,100 | 22.09 | 22.50 | 22.09 | 22.30 | 00:00:00 | | 2016-10-31 | 3,951,800 | 22.38 | 22.45 | 22.23 | 22.39 | 00:00:00 | | 2016-11-03 | 5,314,400 | 22.11 | 22.22 | 21.73 | 21.83 | 00:00:00 | | 2016-11-04 | 4,572,900 | 21.92 | 22.26 | 21.81 | 22.05 | 00:00:00 | | 2016-11-18 | 5,663,300 | 24.02 | 24.06 | 23.58 | 23.61 | 00:00:00 | | 2016-11-21 | 5,634,900 | 23.62 | 23.97 | 23.57 | 23.93 | 00:00:00 | | 2016-11-22 | 5,008,400 | 23.95 | 24.39 | 23.90 | 24.31 | 00:00:00 | | 2016-11-23 | 3,516,600 | 24.22 | 24.40 | 24.19 | 24.37 | 00:00:00 | | 2016-11-28 | 2,593,600 | 24.48 | 24.73 | 24.39 | 24.55 | 00:00:00 | | 2016-12-07 | 5,917,200 | 23.18 | 23.55 | 22.91 | 23.45 | 00:00:00 | | 2016-12-21 | 2,743,400 | 23.64 | 23.77 | 23.49 | 23.50 | 00:00:00 | | 2016-12-22 | 1,502,000 | 23.46 | 23.61 | 23.35 | 23.58 | 00:00:00 | | 2016-12-30 | 1,989,300 | 23.66 | 23.66 | 23.20 | 23.41 | 00:00:00 | | 2017-01-05 | 5,353,900 | 23.19 | 23.35 | 22.89 | 23.10 | 00:00:00 | | 2017-01-06 | 3,959,200 | 23.20 | 23.75 | 23.06 | 23.64 | 00:00:00 | | 2017-01-09 | 2,580,600 | 23.58 | 23.68 | 23.35 | 23.51 | 00:00:00 | | 2017-01-10 | 3,182,800 | 23.48 | 23.61 | 23.28 | 23.31 | 00:00:00 | | 2017-01-13 | 1,900,300 | 23.70 | 23.86 | 23.54 | 23.58 | 00:00:00 | | 2017-01-17 | 2,506,000 | 23.50 | 23.75 | 23.38 | 23.52 | 00:00:00 | | 2017-01-20 | 4,106,200 | 23.10 | 23.26 | 23.06 | 23.08 | 00:00:00 | | 2017-01-23 | 3,647,200 | 23.03 | 23.13 | 22.86 | 23.10 | 00:00:00 | | 2017-01-26 | 2,897,600 | 23.76 | 23.91 | 23.67 | 23.89 | 00:00:00 | | 2017-01-27 | 2,206,200 | 23.96 | 24.00 | 23.75 | 23.89 | 00:00:00 | | 2017-01-31 | 4,077,500 | 23.89 | 23.93 | 23.46 | 23.53 | 00:00:00 | | 2017-02-01 | 3,884,100 | 23.52 | 23.67 | 23.14 | 23.30 | 00:00:00 | | 2017-02-02 | 3,800,200 | 23.29 | 23.57 | 23.17 | 23.31 | 00:00:00 | | 2017-02-03 | 3,014,200 | 23.49 | 23.67 | 23.34 | 23.52 | 00:00:00 | | 2017-02-06 | 3,475,800 | 23.50 | 23.82 | 23.50 | 23.70 | 00:00:00 | | 2017-02-07 | 6,427,100 | 23.50 | 23.50 | 22.88 | 22.97 | 00:00:00 | | 2017-02-08 | 5,243,000 | 22.97 | 23.19 | 22.92 | 23.06 | 00:00:00 | | 2017-02-09 | 4,170,200 | 23.09 | 23.39 | 23.07 | 23.27 | 00:00:00 | | 2017-02-10 | 9,052,000 | 25.32 | 25.33 | 23.85 | 24.23 | 00:00:00 | | 2017-02-13 | 7,218,600 | 24.39 | 24.85 | 24.27 | 24.74 | 00:00:00 | | 2017-02-14 | 6,024,700 | 24.75 | 24.84 | 24.46 | 24.51 | 00:00:00 | | 2017-02-22 | 2,943,300 | 24.52 | 24.75 | 24.30 | 24.69 | 00:00:00 | | 2017-02-23 | 4,350,400 | 24.69 | 24.74 | 24.34 | 24.53 | 00:00:00 | | 2017-02-24 | 3,991,500 | 24.48 | 24.66 | 24.30 | 24.56 | 00:00:00 | | 2017-03-01 | 6,122,400 | 24.33 | 24.59 | 24.24 | 24.38 | 00:00:00 | | 2017-03-02 | 3,858,400 | 24.53 | 24.78 | 24.41 | 24.43 | 00:00:00 | | 2017-03-09 | 2,962,700 | 24.28 | 24.41 | 24.03 | 24.18 | 00:00:00 | | 2017-03-10 | 2,313,500 | 24.34 | 24.39 | 24.15 | 24.23 | 00:00:00 | | 2017-03-16 | 2,953,100 | 24.51 | 24.70 | 24.50 | 24.61 | 00:00:00 | | 2017-03-17 | 5,889,100 | 24.63 | 24.67 | 24.44 | 24.58 | 00:00:00 | | 2017-03-24 | 2,878,500 | 24.28 | 24.38 | 24.02 | 24.16 | 00:00:00 | | 2017-03-28 | 4,736,800 | 24.05 | 24.62 | 23.98 | 24.50 | 00:00:00 | | 2017-03-29 | 2,317,400 | 24.39 | 24.54 | 24.35 | 24.52 | 00:00:00 | | 2017-04-05 | 3,878,300 | 24.60 | 24.84 | 24.43 | 24.43 | 00:00:00 | | 2017-04-06 | 3,833,800 | 24.37 | 24.42 | 24.12 | 24.36 | 00:00:00 | | 2017-04-10 | 3,519,700 | 24.29 | 24.39 | 24.12 | 24.15 | 00:00:00 | | 2017-05-02 | 6,517,900 | 23.74 | 24.02 | 23.64 | 23.92 | 00:00:00 | | 2017-05-10 | 3,130,000 | 24.34 | 24.60 | 24.25 | 24.54 | 00:00:00 | | 2017-05-11 | 2,759,500 | 24.52 | 24.62 | 24.30 | 24.53 | 00:00:00 | | 2017-05-12 | 2,362,973 | 24.52 | 24.62 | 24.33 | 24.45 | 00:00:00 | | 2017-05-15 | 2,656,638 | 24.41 | 24.60 | 24.32 | 24.35 | 00:00:00 | | 2017-05-16 | 2,402,453 | 24.46 | 24.50 | 24.17 | 24.19 | 00:00:00 | | 2017-05-17 | 3,307,753 | 24.03 | 24.14 | 23.87 | 23.90 | 00:00:00 | | 2017-05-18 | 3,674,303 | 24.01 | 24.33 | 23.89 | 24.17 | 00:00:00 | | 2017-05-19 | 3,338,604 | 24.16 | 24.37 | 24.07 | 24.31 | 00:00:00 | | 2017-05-22 | 2,501,168 | 24.33 | 24.66 | 24.33 | 24.62 | 00:00:00 | | 2017-05-23 | 3,801,309 | 24.66 | 24.66 | 24.21 | 24.31 | 00:00:00 | | 2017-05-24 | 2,579,038 | 24.30 | 24.47 | 24.26 | 24.43 | 00:00:00 | | 2017-05-25 | 1,941,338 | 24.52 | 24.76 | 24.50 | 24.70 | 00:00:00 | | 2017-05-26 | 2,522,126 | 24.69 | 24.77 | 24.59 | 24.69 | 00:00:00 | | 2017-05-30 | 2,764,868 | 24.69 | 24.85 | 24.63 | 24.71 | 00:00:00 | | 2017-05-31 | 3,572,995 | 24.74 | 24.94 | 24.66 | 24.93 | 00:00:00 | | 2017-06-01 | 2,446,921 | 24.82 | 25.18 | 24.71 | 25.15 | 00:00:00 | | 2017-06-02 | 2,258,054 | 25.28 | 25.33 | 25.14 | 25.21 | 00:00:00 | | 2017-06-05 | 1,789,417 | 25.11 | 25.30 | 25.02 | 25.06 | 00:00:00 | | 2017-06-06 | 4,728,507 | 24.80 | 24.80 | 24.14 | 24.24 | 00:00:00 | | 2017-06-07 | 4,031,511 | 24.23 | 24.23 | 23.55 | 23.71 | 00:00:00 | | 2017-06-08 | 4,515,698 | 23.33 | 23.81 | 23.33 | 23.76 | 00:00:00 | | 2017-06-09 | 3,526,697 | 23.77 | 24.07 | 23.61 | 24.07 | 00:00:00 | | 2017-06-12 | 2,643,369 | 24.08 | 24.44 | 24.07 | 24.34 | 00:00:00 | | 2017-06-13 | 3,053,105 | 24.34 | 24.51 | 24.29 | 24.45 | 00:00:00 | | 2017-06-14 | 3,888,115 | 24.45 | 24.67 | 24.43 | 24.52 | 00:00:00 | | 2017-06-15 | 2,580,321 | 24.37 | 24.50 | 24.25 | 24.37 | 00:00:00 | | 2017-06-16 | 4,321,520 | 24.29 | 24.45 | 24.19 | 24.41 | 00:00:00 | | 2017-06-19 | 2,903,652 | 24.54 | 25.05 | 24.48 | 24.85 | 00:00:00 | | 2017-06-20 | 3,082,075 | 24.80 | 24.88 | 24.34 | 24.36 | 00:00:00 | | 2017-06-21 | 3,331,100 | 24.35 | 24.47 | 24.11 | 24.20 | 00:00:00 | | 2017-06-22 | 2,264,780 | 24.23 | 24.42 | 24.10 | 24.13 | 00:00:00 | | 2017-06-23 | 4,296,681 | 24.18 | 24.32 | 24.08 | 24.25 | 00:00:00 | | 2017-06-26 | 3,374,913 | 24.26 | 24.80 | 24.14 | 24.70 | 00:00:00 | | 2017-06-27 | 2,937,031 | 24.65 | 24.81 | 24.61 | 24.70 | 00:00:00 | | 2017-06-28 | 2,702,115 | 24.82 | 25.24 | 24.80 | 25.01 | 00:00:00 | | 2017-06-29 | 3,683,813 | 24.95 | 25.05 | 24.68 | 24.70 | 00:00:00 | | 2017-06-30 | 3,595,248 | 24.82 | 24.82 | 24.43 | 24.60 | 00:00:00 | | 2017-07-03 | 2,383,585 | 24.71 | 25.19 | 24.71 | 25.09 | 00:00:00 | | 2017-07-05 | 2,692,935 | 25.08 | 25.17 | 24.92 | 25.11 | 00:00:00 | | 2017-07-06 | 4,348,171 | 25.04 | 25.37 | 24.82 | 24.83 | 00:00:00 | | 2017-07-07 | 3,295,125 | 24.83 | 24.83 | 24.44 | 24.75 | 00:00:00 | | 2017-07-10 | 2,059,167 | 24.75 | 24.93 | 24.72 | 24.82 | 00:00:00 | | 2017-07-11 | 3,486,409 | 24.83 | 24.87 | 24.35 | 24.57 | 00:00:00 | | 2017-07-12 | 2,952,165 | 24.72 | 24.93 | 24.45 | 24.51 | 00:00:00 | | 2017-07-13 | 2,177,868 | 24.51 | 24.68 | 24.46 | 24.57 | 00:00:00 | | 2017-07-14 | 1,968,386 | 24.61 | 24.76 | 24.52 | 24.69 | 00:00:00 | | 2017-07-17 | 2,252,790 | 24.71 | 25.01 | 24.71 | 24.89 | 00:00:00 | | 2017-07-18 | 2,552,435 | 24.85 | 25.00 | 24.70 | 24.90 | 00:00:00 | | 2017-07-19 | 3,198,007 | 25.06 | 25.16 | 24.78 | 24.83 | 00:00:00 | | 2017-07-20 | 4,122,727 | 24.60 | 25.58 | 24.60 | 25.44 | 00:00:00 | | 2017-07-21 | 2,149,201 | 25.38 | 25.60 | 25.38 | 25.51 | 00:00:00 | | 2017-07-24 | 3,278,143 | 25.55 | 25.71 | 25.37 | 25.57 | 00:00:00 | | 2017-07-25 | 26,947,700 | 23.48 | 23.49 | 21.59 | 22.16 | 00:00:00 | | 2017-07-26 | 12,762,750 | 21.91 | 22.17 | 21.28 | 21.44 | 00:00:00 | | 2017-07-27 | 16,540,765 | 21.11 | 21.37 | 20.94 | 21.35 | 00:00:00 | | 2017-07-28 | 7,615,022 | 21.40 | 21.79 | 21.36 | 21.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
