|
 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 | | 2001-06-07 | 885,800 | 38.40 | 38.40 | 36.85 | 36.98 | 00:00:00 | | 2001-06-08 | 685,200 | 36.55 | 36.98 | 36.55 | 36.88 | 00:00:00 | | 2001-06-11 | 1,018,600 | 36.47 | 36.47 | 36.05 | 36.35 | 00:00:00 | | 2001-06-12 | 1,392,500 | 36.30 | 36.65 | 35.96 | 36.57 | 00:00:00 | | 2001-06-13 | 1,316,900 | 36.45 | 37.45 | 36.31 | 37.00 | 00:00:00 | | 2001-06-14 | 1,788,100 | 37.00 | 37.00 | 35.90 | 36.00 | 00:00:00 | | 2001-06-15 | 13,668,300 | 32.00 | 32.50 | 30.00 | 30.74 | 00:00:00 | | 2001-06-18 | 3,644,400 | 31.40 | 31.45 | 29.47 | 29.65 | 00:00:00 | | 2001-06-19 | 4,264,800 | 29.65 | 29.89 | 28.87 | 29.00 | 00:00:00 | | 2001-06-20 | 4,018,600 | 28.60 | 28.74 | 28.19 | 28.30 | 00:00:00 | | 2001-06-21 | 6,975,200 | 28.25 | 28.60 | 27.80 | 28.05 | 00:00:00 | | 2001-06-22 | 1,831,900 | 28.00 | 28.28 | 27.75 | 28.00 | 00:00:00 | | 2001-06-25 | 2,029,700 | 27.80 | 28.10 | 26.98 | 27.79 | 00:00:00 | | 2001-06-26 | 2,100,000 | 28.00 | 28.02 | 27.16 | 27.92 | 00:00:00 | | 2001-06-27 | 2,049,200 | 27.70 | 28.50 | 27.35 | 28.10 | 00:00:00 | | 2001-06-28 | 2,629,200 | 28.25 | 28.70 | 28.18 | 28.50 | 00:00:00 | | 2001-06-29 | 3,680,300 | 28.50 | 30.10 | 28.30 | 29.35 | 00:00:00 | | 2001-07-02 | 2,315,600 | 29.25 | 29.95 | 28.94 | 29.76 | 00:00:00 | | 2001-07-03 | 1,236,600 | 29.75 | 29.75 | 29.42 | 29.69 | 00:00:00 | | 2001-07-05 | 2,067,800 | 29.80 | 29.90 | 29.25 | 29.36 | 00:00:00 | | 2001-07-06 | 1,457,800 | 29.51 | 29.51 | 29.01 | 29.21 | 00:00:00 | | 2001-07-09 | 1,382,200 | 29.40 | 29.75 | 29.22 | 29.75 | 00:00:00 | | 2001-07-10 | 1,818,100 | 30.00 | 30.00 | 29.40 | 29.56 | 00:00:00 | | 2001-07-11 | 1,205,700 | 29.40 | 29.70 | 29.26 | 29.49 | 00:00:00 | | 2001-07-12 | 2,456,500 | 29.56 | 30.19 | 29.05 | 29.85 | 00:00:00 | | 2001-07-13 | 1,355,400 | 29.70 | 30.30 | 29.65 | 30.25 | 00:00:00 | | 2001-07-16 | 1,606,000 | 29.90 | 30.12 | 29.60 | 29.83 | 00:00:00 | | 2001-07-17 | 1,585,600 | 29.60 | 30.60 | 29.44 | 30.46 | 00:00:00 | | 2001-07-18 | 2,171,700 | 30.90 | 30.99 | 29.50 | 29.88 | 00:00:00 | | 2001-07-19 | 1,913,800 | 29.85 | 30.90 | 29.37 | 29.96 | 00:00:00 | | 2001-07-20 | 1,648,200 | 29.71 | 29.85 | 29.05 | 29.26 | 00:00:00 | | 2001-07-23 | 1,600,200 | 29.06 | 29.06 | 27.60 | 27.66 | 00:00:00 | | 2001-07-24 | 2,338,000 | 28.00 | 28.20 | 27.81 | 28.00 | 00:00:00 | | 2001-07-25 | 2,223,100 | 28.20 | 28.20 | 27.80 | 27.98 | 00:00:00 | | 2001-07-26 | 2,372,300 | 27.85 | 28.11 | 27.29 | 28.10 | 00:00:00 | | 2001-07-27 | 5,540,600 | 26.60 | 27.15 | 25.90 | 27.05 | 00:00:00 | | 2001-07-30 | 1,856,300 | 27.10 | 27.75 | 27.05 | 27.52 | 00:00:00 | | 2001-07-31 | 2,948,900 | 27.52 | 27.63 | 27.18 | 27.37 | 00:00:00 | | 2001-08-01 | 2,364,300 | 27.37 | 27.62 | 26.90 | 27.62 | 00:00:00 | | 2001-08-02 | 1,815,500 | 27.65 | 28.60 | 27.65 | 28.46 | 00:00:00 | | 2001-08-03 | 1,306,300 | 28.56 | 28.85 | 28.00 | 28.76 | 00:00:00 | | 2001-08-06 | 2,301,200 | 29.10 | 29.11 | 28.15 | 28.32 | 00:00:00 | | 2001-08-07 | 1,122,200 | 28.31 | 28.49 | 27.84 | 28.34 | 00:00:00 | | 2001-08-08 | 725,600 | 28.30 | 28.74 | 27.95 | 27.95 | 00:00:00 | | 2001-08-09 | 1,075,900 | 27.75 | 28.10 | 27.75 | 27.90 | 00:00:00 | | 2001-08-10 | 976,100 | 27.90 | 28.10 | 27.45 | 27.88 | 00:00:00 | | 2001-08-13 | 1,165,400 | 27.73 | 28.40 | 27.73 | 28.27 | 00:00:00 | | 2001-08-14 | 1,127,800 | 28.10 | 28.28 | 27.50 | 27.50 | 00:00:00 | | 2001-08-15 | 1,300,500 | 27.35 | 27.51 | 26.70 | 26.85 | 00:00:00 | | 2001-08-16 | 1,986,000 | 26.52 | 27.05 | 26.40 | 26.95 | 00:00:00 | | 2001-08-17 | 1,312,400 | 26.60 | 26.80 | 26.33 | 26.52 | 00:00:00 | | 2001-08-20 | 1,040,500 | 26.42 | 27.06 | 26.29 | 26.93 | 00:00:00 | | 2001-08-21 | 1,283,200 | 26.93 | 27.11 | 26.61 | 26.80 | 00:00:00 | | 2001-08-22 | 1,048,300 | 27.00 | 27.80 | 26.80 | 27.64 | 00:00:00 | | 2001-08-23 | 854,000 | 27.39 | 27.90 | 27.15 | 27.70 | 00:00:00 | | 2001-08-24 | 932,300 | 27.50 | 28.86 | 27.50 | 28.79 | 00:00:00 | | 2001-08-27 | 1,730,200 | 28.79 | 28.80 | 28.12 | 28.35 | 00:00:00 | | 2001-08-28 | 1,004,200 | 28.40 | 28.51 | 27.70 | 27.76 | 00:00:00 | | 2001-08-29 | 952,200 | 27.70 | 27.85 | 27.25 | 27.28 | 00:00:00 | | 2001-08-30 | 1,717,500 | 27.15 | 27.41 | 26.17 | 26.39 | 00:00:00 | | 2001-08-31 | 727,800 | 26.60 | 27.15 | 26.50 | 27.08 | 00:00:00 | | 2001-09-04 | 1,243,800 | 26.88 | 27.58 | 26.65 | 27.16 | 00:00:00 | | 2001-09-05 | 1,301,500 | 27.15 | 27.16 | 26.60 | 26.94 | 00:00:00 | | 2001-09-06 | 1,257,700 | 26.69 | 26.70 | 25.76 | 26.00 | 00:00:00 | | 2001-09-07 | 1,558,300 | 25.95 | 26.08 | 24.96 | 25.02 | 00:00:00 | | 2001-09-10 | 1,573,200 | 24.90 | 25.50 | 24.80 | 25.10 | 00:00:00 | | 2001-09-17 | 2,860,200 | 22.00 | 23.29 | 21.81 | 23.05 | 00:00:00 | | 2001-09-18 | 1,762,200 | 23.40 | 23.45 | 23.00 | 23.02 | 00:00:00 | | 2001-09-19 | 2,621,500 | 23.00 | 23.18 | 22.18 | 22.85 | 00:00:00 | | 2001-09-20 | 2,711,700 | 22.65 | 22.70 | 21.21 | 21.40 | 00:00:00 | | 2001-09-21 | 3,567,400 | 20.50 | 22.06 | 20.10 | 21.10 | 00:00:00 | | 2001-09-24 | 2,735,900 | 22.00 | 22.25 | 21.40 | 21.78 | 00:00:00 | | 2001-09-25 | 2,327,700 | 21.68 | 21.80 | 20.56 | 21.05 | 00:00:00 | | 2001-09-26 | 4,813,000 | 21.08 | 21.24 | 18.82 | 19.30 | 00:00:00 | | 2001-09-27 | 4,416,800 | 19.55 | 20.50 | 19.10 | 20.33 | 00:00:00 | | 2001-09-28 | 3,198,500 | 20.08 | 20.80 | 19.89 | 20.40 | 00:00:00 | | 2001-10-01 | 2,291,400 | 20.15 | 20.16 | 19.60 | 19.95 | 00:00:00 | | 2001-10-02 | 3,945,800 | 18.25 | 19.63 | 18.25 | 19.50 | 00:00:00 | | 2001-10-03 | 4,946,000 | 19.10 | 20.00 | 18.91 | 19.98 | 00:00:00 | | 2001-10-04 | 4,929,000 | 20.00 | 21.02 | 19.71 | 20.55 | 00:00:00 | | 2001-10-05 | 1,920,900 | 20.45 | 20.48 | 19.80 | 20.10 | 00:00:00 | | 2001-10-08 | 1,192,600 | 19.90 | 20.05 | 19.75 | 20.03 | 00:00:00 | | 2001-10-09 | 1,598,900 | 20.10 | 20.60 | 20.06 | 20.55 | 00:00:00 | | 2001-10-10 | 1,473,800 | 20.40 | 21.41 | 20.22 | 21.26 | 00:00:00 | | 2001-10-11 | 2,878,800 | 21.58 | 23.05 | 21.58 | 22.72 | 00:00:00 | | 2001-10-12 | 1,168,400 | 22.72 | 22.72 | 21.70 | 22.36 | 00:00:00 | | 2001-10-15 | 1,274,700 | 22.40 | 22.40 | 21.56 | 21.98 | 00:00:00 | | 2001-10-16 | 1,352,700 | 22.10 | 22.35 | 21.70 | 21.80 | 00:00:00 | | 2001-10-17 | 1,524,800 | 22.25 | 22.32 | 21.20 | 21.27 | 00:00:00 | | 2001-10-18 | 1,176,900 | 21.02 | 21.65 | 20.69 | 20.70 | 00:00:00 | | 2001-10-19 | 1,544,100 | 20.70 | 21.15 | 20.37 | 20.89 | 00:00:00 | | 2001-10-22 | 2,523,700 | 21.14 | 22.10 | 21.06 | 21.75 | 00:00:00 | | 2001-10-23 | 2,193,300 | 22.26 | 23.25 | 21.96 | 22.46 | 00:00:00 | | 2001-10-24 | 938,100 | 22.50 | 22.91 | 22.37 | 22.54 | 00:00:00 | | 2001-10-25 | 946,000 | 22.20 | 23.00 | 22.01 | 22.76 | 00:00:00 | | 2001-10-26 | 1,658,200 | 22.76 | 22.89 | 22.30 | 22.40 | 00:00:00 | | 2001-10-29 | 1,534,300 | 22.40 | 23.10 | 21.95 | 22.93 | 00:00:00 | | 2001-10-30 | 1,116,100 | 22.93 | 22.93 | 21.91 | 22.00 | 00:00:00 | | 2001-10-31 | 1,951,800 | 21.96 | 22.63 | 21.91 | 22.45 | 00:00:00 | | 2001-11-01 | 1,347,200 | 22.60 | 22.75 | 21.95 | 22.37 | 00:00:00 | | 2001-11-02 | 1,008,700 | 22.12 | 22.40 | 21.92 | 22.15 | 00:00:00 | | 2001-11-05 | 1,581,900 | 22.23 | 22.56 | 21.95 | 22.49 | 00:00:00 | | 2001-11-06 | 1,598,300 | 22.24 | 22.39 | 21.91 | 22.35 | 00:00:00 | | 2001-11-07 | 1,588,200 | 22.35 | 22.85 | 22.10 | 22.73 | 00:00:00 | | 2001-11-08 | 3,004,800 | 22.98 | 24.35 | 22.84 | 24.10 | 00:00:00 | | 2001-11-09 | 1,365,200 | 23.95 | 24.00 | 23.50 | 23.90 | 00:00:00 | | 2001-11-12 | 2,235,900 | 23.38 | 23.55 | 22.50 | 23.39 | 00:00:00 | | 2001-11-13 | 3,095,100 | 23.42 | 24.87 | 23.37 | 24.25 | 00:00:00 | | 2001-11-14 | 10,093,200 | 30.00 | 30.00 | 24.25 | 29.14 | 00:00:00 | | 2001-11-15 | 3,402,000 | 28.82 | 28.98 | 27.95 | 28.40 | 00:00:00 | | 2001-11-16 | 1,686,200 | 28.45 | 28.49 | 27.73 | 27.98 | 00:00:00 | | 2001-11-19 | 1,734,200 | 28.00 | 29.00 | 28.00 | 28.49 | 00:00:00 | | 2001-11-20 | 1,156,800 | 28.50 | 28.50 | 27.77 | 27.90 | 00:00:00 | | 2001-11-21 | 1,594,300 | 27.85 | 27.92 | 27.16 | 27.55 | 00:00:00 | | 2001-11-23 | 492,300 | 27.80 | 28.90 | 27.69 | 28.78 | 00:00:00 | | 2001-11-26 | 2,095,300 | 28.79 | 30.13 | 28.79 | 30.13 | 00:00:00 | | 2001-11-27 | 1,362,400 | 29.83 | 30.00 | 29.26 | 29.49 | 00:00:00 | | 2001-11-28 | 1,886,200 | 28.80 | 29.00 | 28.15 | 28.20 | 00:00:00 | | 2001-11-29 | 1,878,600 | 28.30 | 29.00 | 27.77 | 28.89 | 00:00:00 | | 2001-11-30 | 934,800 | 28.50 | 29.24 | 28.38 | 29.13 | 00:00:00 | | 2001-12-03 | 1,215,400 | 29.13 | 29.13 | 28.20 | 28.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
