|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-16 | 3,259,919 | 22.35 | 22.61 | 22.23 | 22.56 | 00:00:00 | | 2018-08-17 | 46,961 | 22.55 | 22.56 | 22.50 | 22.53 | 00:00:00 | | 2018-08-20 | 2,626,709 | 22.50 | 22.59 | 22.32 | 22.45 | 00:00:00 | | 2018-08-21 | 4,138,888 | 22.53 | 22.81 | 22.35 | 22.77 | 00:00:00 | | 2018-08-22 | 4,508,229 | 22.73 | 22.93 | 22.57 | 22.81 | 00:00:00 | | 2018-08-23 | 3,042,709 | 22.85 | 22.95 | 22.64 | 22.67 | 00:00:00 | | 2018-08-24 | 1,963,300 | 22.71 | 22.93 | 22.63 | 22.88 | 00:00:00 | | 2018-08-27 | 2,755,213 | 22.97 | 23.25 | 22.93 | 23.06 | 00:00:00 | | 2018-08-28 | 4,085,292 | 23.15 | 23.41 | 23.14 | 23.31 | 00:00:00 | | 2018-08-29 | 3,737,060 | 23.35 | 23.47 | 23.28 | 23.44 | 00:00:00 | | 2018-08-30 | 6,148,834 | 23.39 | 23.51 | 23.27 | 23.39 | 00:00:00 | | 2018-08-31 | 3,526,478 | 23.10 | 23.37 | 23.08 | 23.35 | 00:00:00 | | 2018-09-04 | 1,485,330 | 22.70 | 23.05 | 22.55 | 23.03 | 00:00:00 | | 2018-09-05 | 5,134,280 | 22.85 | 22.92 | 22.48 | 22.63 | 00:00:00 | | 2018-09-06 | 3,095,294 | 22.72 | 22.93 | 22.49 | 22.60 | 00:00:00 | | 2018-09-07 | 2,175,833 | 22.52 | 22.86 | 22.41 | 22.75 | 00:00:00 | | 2018-09-10 | 2,824,880 | 22.85 | 22.90 | 22.67 | 22.82 | 00:00:00 | | 2018-09-11 | 2,408,544 | 22.81 | 22.85 | 22.29 | 22.51 | 00:00:00 | | 2018-09-12 | 1,953,311 | 22.55 | 22.81 | 22.39 | 22.80 | 00:00:00 | | 2018-09-13 | 2,529,310 | 22.88 | 22.88 | 22.63 | 22.69 | 00:00:00 | | 2018-09-14 | 1,855,765 | 22.76 | 22.87 | 22.64 | 22.71 | 00:00:00 | | 2018-09-17 | 2,440,771 | 22.88 | 22.92 | 22.49 | 22.54 | 00:00:00 | | 2018-09-18 | 2,693,858 | 22.46 | 22.54 | 22.24 | 22.35 | 00:00:00 | | 2018-09-19 | 2,026,617 | 22.38 | 22.48 | 22.29 | 22.36 | 00:00:00 | | 2018-09-20 | 2,858,028 | 22.65 | 22.75 | 22.48 | 22.67 | 00:00:00 | | 2018-09-21 | 7,686,433 | 22.73 | 23.32 | 22.65 | 23.18 | 00:00:00 | | 2018-09-24 | 4,349,131 | 23.20 | 23.27 | 22.92 | 23.01 | 00:00:00 | | 2018-09-25 | 2,399,541 | 23.06 | 23.24 | 23.01 | 23.11 | 00:00:00 | | 2018-09-26 | 2,937,006 | 23.20 | 23.38 | 23.18 | 23.20 | 00:00:00 | | 2018-09-27 | 3,770,911 | 23.19 | 23.33 | 22.57 | 22.79 | 00:00:00 | | 2018-09-28 | 7,657,642 | 22.55 | 23.01 | 22.18 | 22.87 | 00:00:00 | | 2018-10-01 | 6,655,784 | 23.02 | 23.09 | 22.77 | 22.90 | 00:00:00 | | 2018-10-02 | 466,131 | 22.94 | 23.04 | 22.77 | 22.79 | 00:00:00 | | 2018-10-03 | 4,485,685 | 23.13 | 23.34 | 23.05 | 23.34 | 00:00:00 | | 2018-10-04 | 4,299,476 | 23.34 | 23.37 | 23.06 | 23.20 | 00:00:00 | | 2018-10-05 | 5,471,698 | 23.24 | 23.60 | 23.24 | 23.35 | 00:00:00 | | 2018-10-08 | 5,768,612 | 23.16 | 23.45 | 22.97 | 23.40 | 00:00:00 | | 2018-10-09 | 5,200,351 | 23.41 | 23.44 | 23.02 | 23.11 | 00:00:00 | | 2018-10-10 | 6,260,436 | 23.00 | 23.06 | 21.91 | 21.94 | 00:00:00 | | 2018-10-11 | 9,682,834 | 22.07 | 22.50 | 21.44 | 21.60 | 00:00:00 | | 2018-10-12 | 7,715,119 | 21.84 | 21.86 | 21.17 | 21.43 | 00:00:00 | | 2018-10-15 | 9,909,710 | 21.25 | 21.79 | 21.25 | 21.66 | 00:00:00 | | 2018-10-16 | 8,473,962 | 22.31 | 22.39 | 21.78 | 22.04 | 00:00:00 | | 2018-10-17 | 6,703,511 | 22.07 | 22.45 | 22.02 | 22.20 | 00:00:00 | | 2018-10-18 | 8,061,494 | 22.35 | 22.55 | 22.23 | 22.48 | 00:00:00 | | 2018-10-19 | 13,144,000 | 22.94 | 24.95 | 22.61 | 24.65 | 00:00:00 | | 2018-10-22 | 9,333,613 | 24.67 | 25.10 | 24.35 | 24.44 | 00:00:00 | | 2018-10-23 | 5,040,462 | 24.07 | 24.28 | 23.73 | 24.16 | 00:00:00 | | 2018-10-24 | 5,896,862 | 24.18 | 24.56 | 23.60 | 23.65 | 00:00:00 | | 2018-10-25 | 6,508,385 | 23.60 | 23.85 | 22.94 | 23.33 | 00:00:00 | | 2018-10-26 | 4,415,391 | 23.05 | 23.29 | 22.77 | 22.87 | 00:00:00 | | 2018-10-29 | 4,830,352 | 23.14 | 23.41 | 22.69 | 22.96 | 00:00:00 | | 2018-10-30 | 4,419,530 | 22.95 | 23.41 | 22.91 | 23.40 | 00:00:00 | | 2018-10-31 | 5,261,637 | 23.56 | 23.60 | 23.14 | 23.16 | 00:00:00 | | 2018-11-01 | 4,066,946 | 23.37 | 23.68 | 22.83 | 23.21 | 00:00:00 | | 2018-11-02 | 7,038,020 | 23.34 | 23.65 | 22.75 | 22.80 | 00:00:00 | | 2018-11-05 | 5,453,332 | 22.88 | 23.32 | 22.88 | 23.13 | 00:00:00 | | 2018-11-06 | 2,857,491 | 23.06 | 23.51 | 23.06 | 23.44 | 00:00:00 | | 2018-11-07 | 4,081,367 | 23.67 | 23.89 | 23.50 | 23.75 | 00:00:00 | | 2018-11-08 | 3,448,469 | 23.76 | 23.92 | 23.60 | 23.92 | 00:00:00 | | 2018-11-09 | 4,110,934 | 23.80 | 24.17 | 23.73 | 23.84 | 00:00:00 | | 2018-11-12 | 3,474,312 | 23.82 | 24.17 | 23.82 | 23.97 | 00:00:00 | | 2018-11-13 | 3,761,438 | 24.16 | 24.25 | 23.78 | 23.94 | 00:00:00 | | 2018-11-14 | 4,119,795 | 24.11 | 24.68 | 24.06 | 24.15 | 00:00:00 | | 2018-11-15 | 4,866,026 | 24.00 | 24.14 | 23.73 | 23.91 | 00:00:00 | | 2018-11-16 | 3,264,847 | 23.93 | 24.18 | 23.83 | 24.03 | 00:00:00 | | 2018-11-19 | 3,854,560 | 24.04 | 24.06 | 23.37 | 23.47 | 00:00:00 | | 2018-11-20 | 3,510,378 | 23.34 | 23.41 | 22.90 | 23.08 | 00:00:00 | | 2018-11-21 | 3,788,471 | 23.20 | 23.46 | 22.97 | 23.08 | 00:00:00 | | 2018-11-23 | 1,139,078 | 22.94 | 23.00 | 22.70 | 22.70 | 00:00:00 | | 2018-11-26 | 2,921,763 | 22.97 | 23.25 | 22.77 | 23.25 | 00:00:00 | | 2018-11-27 | 3,034,539 | 23.23 | 23.81 | 23.23 | 23.71 | 00:00:00 | | 2018-11-28 | 5,243,598 | 23.85 | 24.39 | 23.78 | 24.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
