|
 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 | | 2018-02-26 | 4,249,187 | 24.47 | 24.55 | 24.15 | 24.50 | 00:00:00 | | 2018-02-27 | 5,841,082 | 24.50 | 24.56 | 23.78 | 23.78 | 00:00:00 | | 2018-02-28 | 10,256,196 | 23.71 | 23.88 | 23.40 | 23.40 | 00:00:00 | | 2018-03-01 | 10,306,563 | 23.00 | 23.24 | 22.71 | 23.01 | 00:00:00 | | 2018-03-02 | 6,791,228 | 22.92 | 23.66 | 22.83 | 23.58 | 00:00:00 | | 2018-03-05 | 6,154,240 | 23.45 | 23.80 | 23.40 | 23.59 | 00:00:00 | | 2018-03-06 | 5,309,943 | 23.69 | 23.85 | 23.24 | 23.67 | 00:00:00 | | 2018-03-07 | 3,452,210 | 23.47 | 23.61 | 23.17 | 23.46 | 00:00:00 | | 2018-03-08 | 5,270,876 | 23.54 | 23.72 | 23.00 | 23.65 | 00:00:00 | | 2018-03-09 | 4,210,597 | 23.69 | 23.94 | 23.40 | 23.93 | 00:00:00 | | 2018-03-12 | 5,630,173 | 23.95 | 24.01 | 23.59 | 23.73 | 00:00:00 | | 2018-03-13 | 5,836,144 | 23.79 | 23.83 | 23.38 | 23.44 | 00:00:00 | | 2018-03-14 | 4,427,968 | 23.62 | 23.65 | 23.37 | 23.44 | 00:00:00 | | 2018-03-15 | 3,927,817 | 23.50 | 23.59 | 23.31 | 23.56 | 00:00:00 | | 2018-03-16 | 15,901,782 | 23.63 | 23.88 | 23.53 | 23.58 | 00:00:00 | | 2018-03-19 | 5,171,434 | 23.50 | 23.71 | 23.22 | 23.41 | 00:00:00 | | 2018-03-20 | 5,496,624 | 23.48 | 23.71 | 22.83 | 22.88 | 00:00:00 | | 2018-03-21 | 3,608,462 | 22.90 | 23.08 | 22.69 | 22.91 | 00:00:00 | | 2018-03-22 | 5,852,489 | 22.68 | 22.84 | 22.20 | 22.23 | 00:00:00 | | 2018-03-23 | 4,897,556 | 22.23 | 22.44 | 22.02 | 22.03 | 00:00:00 | | 2018-03-26 | 4,184,700 | 22.38 | 22.79 | 22.16 | 22.73 | 00:00:00 | | 2018-03-27 | 3,915,603 | 22.88 | 23.10 | 22.65 | 22.75 | 00:00:00 | | 2018-03-28 | 5,023,948 | 22.88 | 23.32 | 22.82 | 22.85 | 00:00:00 | | 2018-03-29 | 4,387,922 | 22.85 | 23.19 | 22.83 | 23.03 | 00:00:00 | | 2018-04-02 | 4,466,506 | 23.04 | 23.21 | 22.42 | 22.67 | 00:00:00 | | 2018-04-03 | 3,605,731 | 22.71 | 22.81 | 22.49 | 22.71 | 00:00:00 | | 2018-04-04 | 4,408,001 | 22.44 | 23.15 | 22.43 | 23.13 | 00:00:00 | | 2018-04-05 | 3,414,358 | 23.25 | 23.40 | 22.96 | 23.29 | 00:00:00 | | 2018-04-06 | 3,475,070 | 23.08 | 23.47 | 22.88 | 23.15 | 00:00:00 | | 2018-04-09 | 2,916,002 | 23.37 | 23.58 | 23.22 | 23.24 | 00:00:00 | | 2018-04-10 | 5,321,664 | 23.60 | 23.90 | 23.48 | 23.69 | 00:00:00 | | 2018-04-11 | 3,109,976 | 23.55 | 23.64 | 23.23 | 23.23 | 00:00:00 | | 2018-04-12 | 3,028,490 | 23.35 | 23.56 | 23.17 | 23.30 | 00:00:00 | | 2018-04-13 | 4,017,197 | 23.40 | 23.48 | 23.23 | 23.33 | 00:00:00 | | 2018-04-16 | 7,750,341 | 23.51 | 24.06 | 23.22 | 23.88 | 00:00:00 | | 2018-04-17 | 6,632,344 | 24.20 | 24.79 | 24.13 | 24.35 | 00:00:00 | | 2018-04-18 | 4,118,442 | 24.36 | 24.47 | 24.09 | 24.10 | 00:00:00 | | 2018-04-19 | 6,830,579 | 24.33 | 25.05 | 24.33 | 24.65 | 00:00:00 | | 2018-04-20 | 6,705,806 | 24.61 | 24.66 | 23.82 | 23.99 | 00:00:00 | | 2018-04-23 | 4,011,448 | 24.04 | 24.26 | 23.90 | 24.11 | 00:00:00 | | 2018-04-24 | 5,173,678 | 24.32 | 24.41 | 24.02 | 24.14 | 00:00:00 | | 2018-04-25 | 2,817,868 | 24.09 | 24.46 | 23.95 | 24.35 | 00:00:00 | | 2018-04-26 | 6,339,587 | 24.37 | 24.68 | 24.14 | 24.49 | 00:00:00 | | 2018-04-27 | 8,325,678 | 25.36 | 25.77 | 23.89 | 23.89 | 00:00:00 | | 2018-04-30 | 5,553,486 | 24.06 | 24.24 | 23.59 | 23.59 | 00:00:00 | | 2018-05-01 | 4,683,205 | 23.43 | 23.51 | 22.99 | 23.42 | 00:00:00 | | 2018-05-02 | 4,703,936 | 23.39 | 23.42 | 22.89 | 22.93 | 00:00:00 | | 2018-05-03 | 2,629,535 | 22.93 | 23.22 | 22.72 | 23.16 | 00:00:00 | | 2018-05-04 | 3,744,103 | 23.10 | 23.78 | 23.00 | 23.66 | 00:00:00 | | 2018-05-07 | 2,669,326 | 23.70 | 23.74 | 23.36 | 23.55 | 00:00:00 | | 2018-05-08 | 3,687,359 | 23.46 | 23.79 | 23.40 | 23.48 | 00:00:00 | | 2018-05-09 | 3,551,014 | 23.55 | 23.82 | 23.39 | 23.72 | 00:00:00 | | 2018-05-10 | 4,626,934 | 23.78 | 24.24 | 23.70 | 24.21 | 00:00:00 | | 2018-05-11 | 3,175,671 | 24.24 | 24.47 | 24.10 | 24.26 | 00:00:00 | | 2018-05-14 | 2,191,994 | 24.25 | 24.31 | 24.05 | 24.22 | 00:00:00 | | 2018-05-15 | 2,428,378 | 24.12 | 24.24 | 23.96 | 24.20 | 00:00:00 | | 2018-05-16 | 2,970,964 | 24.26 | 24.42 | 23.98 | 24.04 | 00:00:00 | | 2018-05-17 | 2,858,379 | 24.07 | 24.20 | 23.85 | 23.93 | 00:00:00 | | 2018-05-18 | 4,113,609 | 23.94 | 24.12 | 23.70 | 23.77 | 00:00:00 | | 2018-05-21 | 3,171,199 | 23.91 | 23.99 | 23.79 | 23.80 | 00:00:00 | | 2018-05-22 | 2,064,112 | 23.89 | 24.00 | 23.76 | 23.77 | 00:00:00 | | 2018-05-23 | 4,449,813 | 23.50 | 23.52 | 22.96 | 23.18 | 00:00:00 | | 2018-05-24 | 2,366,290 | 23.15 | 23.36 | 23.07 | 23.14 | 00:00:00 | | 2018-05-25 | 1,199,116 | 23.06 | 23.19 | 22.97 | 23.01 | 00:00:00 | | 2018-05-29 | 3,276,730 | 22.84 | 22.99 | 22.48 | 22.64 | 00:00:00 | | 2018-05-30 | 3,039,052 | 22.66 | 22.67 | 22.45 | 22.61 | 00:00:00 | | 2018-05-31 | 3,241,116 | 22.65 | 22.65 | 22.34 | 22.60 | 00:00:00 | | 2018-06-01 | 16,345 | 22.46 | 22.59 | 22.46 | 22.58 | 00:00:00 | | 2018-06-04 | 2,630,141 | 22.65 | 22.82 | 22.54 | 22.78 | 00:00:00 | | 2018-06-05 | 2,340,864 | 22.69 | 22.88 | 22.65 | 22.83 | 00:00:00 | | 2018-06-06 | 727,542 | 22.84 | 22.88 | 22.71 | 22.84 | 00:00:00 | | 2018-06-07 | 1,515,377 | 23.00 | 23.17 | 22.86 | 22.99 | 00:00:00 | | 2018-06-08 | 2,418,223 | 22.95 | 23.14 | 22.95 | 23.12 | 00:00:00 | | 2018-06-11 | 2,421,864 | 23.11 | 23.73 | 23.11 | 23.59 | 00:00:00 | | 2018-06-12 | 3,970,885 | 23.50 | 23.59 | 23.29 | 23.46 | 00:00:00 | | 2018-06-13 | 3,015,034 | 23.68 | 23.71 | 23.31 | 23.31 | 00:00:00 | | 2018-06-14 | 3,842,279 | 23.39 | 23.83 | 23.39 | 23.58 | 00:00:00 | | 2018-06-15 | 1,148,374 | 23.53 | 23.59 | 23.38 | 23.47 | 00:00:00 | | 2018-06-18 | 2,438,552 | 23.41 | 23.64 | 23.26 | 23.63 | 00:00:00 | | 2018-06-19 | 2,436,334 | 23.42 | 23.57 | 23.24 | 23.36 | 00:00:00 | | 2018-06-20 | 1,556,815 | 23.40 | 23.54 | 23.31 | 23.42 | 00:00:00 | | 2018-06-21 | 2,333,385 | 23.42 | 23.71 | 23.33 | 23.54 | 00:00:00 | | 2018-06-22 | 685,223 | 23.67 | 23.91 | 23.60 | 23.85 | 00:00:00 | | 2018-06-25 | 3,620,698 | 23.87 | 24.21 | 23.46 | 23.58 | 00:00:00 | | 2018-06-26 | 954,385 | 23.48 | 23.73 | 23.46 | 23.65 | 00:00:00 | | 2018-06-27 | 665,910 | 23.62 | 23.71 | 23.37 | 23.69 | 00:00:00 | | 2018-06-28 | 2,973,195 | 23.36 | 23.73 | 23.17 | 23.71 | 00:00:00 | | 2018-06-29 | 1,126,219 | 23.83 | 23.83 | 23.59 | 23.66 | 00:00:00 | | 2018-07-02 | 3,691,075 | 23.25 | 23.29 | 22.70 | 23.03 | 00:00:00 | | 2018-07-03 | 3,538,621 | 23.17 | 23.17 | 22.30 | 22.33 | 00:00:00 | | 2018-07-05 | 3,756,184 | 22.40 | 22.52 | 22.11 | 22.40 | 00:00:00 | | 2018-07-06 | 2,392,076 | 22.43 | 22.90 | 22.34 | 22.86 | 00:00:00 | | 2018-07-09 | 2,906,039 | 22.88 | 23.13 | 22.80 | 23.09 | 00:00:00 | | 2018-07-10 | 3,475,855 | 23.10 | 23.56 | 23.08 | 23.51 | 00:00:00 | | 2018-07-11 | 4,604,878 | 23.47 | 23.68 | 23.19 | 23.24 | 00:00:00 | | 2018-07-12 | 3,730,238 | 23.24 | 23.30 | 22.89 | 23.24 | 00:00:00 | | 2018-07-13 | 2,357,094 | 23.13 | 23.38 | 23.13 | 23.30 | 00:00:00 | | 2018-07-16 | 4,266,728 | 23.24 | 23.77 | 23.11 | 23.70 | 00:00:00 | | 2018-07-17 | 4,833,540 | 22.95 | 22.99 | 22.35 | 22.49 | 00:00:00 | | 2018-07-18 | 5,562,410 | 22.27 | 22.57 | 22.27 | 22.55 | 00:00:00 | | 2018-07-19 | 10,546,778 | 21.85 | 22.26 | 21.45 | 21.85 | 00:00:00 | | 2018-07-20 | 4,518,446 | 21.82 | 21.85 | 21.41 | 21.48 | 00:00:00 | | 2018-07-23 | 6,086,855 | 21.48 | 22.04 | 21.48 | 21.98 | 00:00:00 | | 2018-07-24 | 10,039,215 | 23.32 | 23.32 | 21.72 | 21.82 | 00:00:00 | | 2018-07-25 | 7,594,198 | 22.04 | 22.53 | 21.86 | 22.40 | 00:00:00 | | 2018-07-26 | 3,637,506 | 22.39 | 22.81 | 22.34 | 22.38 | 00:00:00 | | 2018-07-27 | 2,440,942 | 22.48 | 22.62 | 22.30 | 22.42 | 00:00:00 | | 2018-07-30 | 2,428,423 | 22.40 | 22.41 | 22.16 | 22.22 | 00:00:00 | | 2018-07-31 | 4,014,829 | 22.36 | 22.66 | 22.08 | 22.55 | 00:00:00 | | 2018-08-01 | 3,352,449 | 22.38 | 22.45 | 21.92 | 21.98 | 00:00:00 | | 2018-08-02 | 3,219,627 | 21.93 | 22.27 | 21.73 | 22.08 | 00:00:00 | | 2018-08-03 | 1,828,076 | 22.20 | 22.26 | 21.97 | 22.02 | 00:00:00 | | 2018-08-06 | 1,819,401 | 22.02 | 22.36 | 21.93 | 22.25 | 00:00:00 | | 2018-08-07 | 558,389 | 22.38 | 22.52 | 22.31 | 22.43 | 00:00:00 | | 2018-08-08 | 619,574 | 22.36 | 22.43 | 22.18 | 22.19 | 00:00:00 | | 2018-08-09 | 2,198,115 | 22.19 | 22.36 | 22.16 | 22.29 | 00:00:00 | | 2018-08-10 | 790,488 | 22.16 | 22.23 | 22.01 | 22.10 | 00:00:00 | | 2018-08-13 | 508,160 | 22.08 | 22.13 | 21.89 | 21.91 | 00:00:00 | | 2018-08-14 | 2,673,627 | 21.95 | 22.26 | 21.88 | 22.13 | 00:00:00 | | 2018-08-15 | 2,837,188 | 21.98 | 22.24 | 21.87 | 22.14 | 00:00:00 | | 2018-08-16 | 3,259,919 | 22.35 | 22.61 | 22.23 | 22.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
