|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,081,900 | 33.94 | 33.98 | 33.20 | 33.40 | 00:00:00 | | 2002-05-29 | 1,147,200 | 33.41 | 33.65 | 32.90 | 33.00 | 00:00:00 | | 2002-05-30 | 2,763,000 | 32.87 | 32.88 | 32.00 | 32.10 | 00:00:00 | | 2002-05-31 | 1,257,600 | 32.20 | 33.09 | 32.19 | 33.00 | 00:00:00 | | 2002-06-03 | 1,543,900 | 32.98 | 33.35 | 32.03 | 32.07 | 00:00:00 | | 2002-06-04 | 1,656,400 | 32.20 | 32.46 | 32.06 | 32.40 | 00:00:00 | | 2002-06-05 | 1,950,000 | 32.29 | 33.05 | 32.25 | 33.01 | 00:00:00 | | 2002-06-06 | 2,750,600 | 33.01 | 33.01 | 31.00 | 31.24 | 00:00:00 | | 2002-06-07 | 2,975,700 | 31.05 | 31.16 | 30.15 | 30.50 | 00:00:00 | | 2002-06-10 | 1,937,400 | 30.75 | 31.40 | 30.30 | 30.47 | 00:00:00 | | 2002-06-11 | 1,240,800 | 30.47 | 30.90 | 29.95 | 30.02 | 00:00:00 | | 2002-06-12 | 8,818,000 | 29.50 | 29.65 | 25.82 | 28.17 | 00:00:00 | | 2002-06-13 | 3,564,800 | 27.95 | 28.18 | 26.67 | 27.14 | 00:00:00 | | 2002-06-14 | 3,255,000 | 27.02 | 27.22 | 26.20 | 27.00 | 00:00:00 | | 2002-06-17 | 2,908,100 | 27.35 | 27.66 | 26.46 | 26.73 | 00:00:00 | | 2002-06-18 | 2,683,400 | 26.48 | 27.28 | 26.47 | 27.00 | 00:00:00 | | 2002-06-19 | 2,573,600 | 26.86 | 27.23 | 26.21 | 26.28 | 00:00:00 | | 2002-06-20 | 3,746,100 | 26.29 | 26.51 | 25.00 | 25.07 | 00:00:00 | | 2002-06-21 | 3,097,400 | 24.75 | 25.75 | 24.74 | 25.10 | 00:00:00 | | 2002-06-24 | 2,878,700 | 25.00 | 25.80 | 24.30 | 25.36 | 00:00:00 | | 2002-06-25 | 3,857,000 | 25.61 | 25.81 | 25.20 | 25.55 | 00:00:00 | | 2002-06-26 | 2,890,400 | 25.20 | 25.42 | 24.87 | 25.27 | 00:00:00 | | 2002-06-27 | 9,323,200 | 25.02 | 25.20 | 21.80 | 23.51 | 00:00:00 | | 2002-06-28 | 3,172,600 | 23.26 | 25.36 | 23.20 | 24.76 | 00:00:00 | | 2002-07-01 | 1,970,400 | 24.77 | 25.08 | 23.00 | 23.06 | 00:00:00 | | 2002-07-02 | 3,304,100 | 23.06 | 23.35 | 21.60 | 22.91 | 00:00:00 | | 2002-07-03 | 2,880,200 | 22.91 | 23.45 | 22.33 | 23.29 | 00:00:00 | | 2002-07-05 | 1,282,300 | 23.54 | 24.67 | 23.36 | 24.67 | 00:00:00 | | 2002-07-08 | 2,248,700 | 24.90 | 25.00 | 24.10 | 24.66 | 00:00:00 | | 2002-07-09 | 2,424,900 | 24.60 | 25.01 | 24.00 | 24.15 | 00:00:00 | | 2002-07-10 | 2,117,800 | 24.00 | 24.20 | 22.69 | 23.01 | 00:00:00 | | 2002-07-11 | 1,972,500 | 22.75 | 23.59 | 22.06 | 23.36 | 00:00:00 | | 2002-07-12 | 2,033,100 | 23.50 | 24.25 | 23.20 | 23.45 | 00:00:00 | | 2002-07-15 | 1,863,700 | 22.90 | 22.91 | 22.00 | 22.81 | 00:00:00 | | 2002-07-16 | 2,668,700 | 22.61 | 23.10 | 22.10 | 22.27 | 00:00:00 | | 2002-07-17 | 2,308,600 | 22.55 | 22.96 | 21.55 | 22.08 | 00:00:00 | | 2002-07-18 | 3,941,500 | 22.08 | 22.35 | 20.52 | 20.95 | 00:00:00 | | 2002-07-19 | 2,112,100 | 20.75 | 20.92 | 20.22 | 20.48 | 00:00:00 | | 2002-07-22 | 2,538,000 | 20.44 | 20.60 | 18.91 | 19.88 | 00:00:00 | | 2002-07-23 | 2,851,400 | 19.91 | 20.00 | 18.50 | 18.70 | 00:00:00 | | 2002-07-24 | 2,949,000 | 18.15 | 20.07 | 18.02 | 19.89 | 00:00:00 | | 2002-07-25 | 2,752,100 | 19.10 | 19.96 | 18.80 | 19.23 | 00:00:00 | | 2002-07-26 | 2,617,300 | 19.20 | 19.66 | 18.95 | 19.07 | 00:00:00 | | 2002-07-29 | 1,980,300 | 19.60 | 21.76 | 19.60 | 21.71 | 00:00:00 | | 2002-07-30 | 1,697,200 | 21.36 | 22.17 | 20.90 | 21.90 | 00:00:00 | | 2002-07-31 | 1,611,900 | 21.75 | 21.75 | 20.40 | 20.91 | 00:00:00 | | 2002-08-01 | 1,722,900 | 20.65 | 20.79 | 19.80 | 20.04 | 00:00:00 | | 2002-08-02 | 944,600 | 20.04 | 20.04 | 19.27 | 19.68 | 00:00:00 | | 2002-08-05 | 9,045,100 | 19.55 | 19.56 | 14.50 | 14.99 | 00:00:00 | | 2002-08-06 | 20,275,500 | 15.00 | 15.00 | 12.75 | 13.40 | 00:00:00 | | 2002-08-07 | 11,895,700 | 13.90 | 16.30 | 13.70 | 16.15 | 00:00:00 | | 2002-08-08 | 4,030,600 | 16.15 | 17.14 | 15.70 | 17.00 | 00:00:00 | | 2002-08-09 | 3,468,600 | 16.80 | 17.40 | 16.40 | 17.15 | 00:00:00 | | 2002-08-12 | 2,035,500 | 17.00 | 17.01 | 16.17 | 16.65 | 00:00:00 | | 2002-08-13 | 3,644,400 | 16.65 | 16.95 | 15.75 | 15.78 | 00:00:00 | | 2002-08-14 | 8,896,300 | 15.05 | 17.25 | 15.00 | 17.06 | 00:00:00 | | 2002-08-15 | 6,599,800 | 16.99 | 18.75 | 16.99 | 18.61 | 00:00:00 | | 2002-08-16 | 2,905,200 | 18.55 | 18.65 | 18.08 | 18.48 | 00:00:00 | | 2002-08-19 | 3,273,600 | 18.48 | 19.30 | 17.90 | 19.12 | 00:00:00 | | 2002-08-20 | 2,058,000 | 19.10 | 19.20 | 18.40 | 18.61 | 00:00:00 | | 2002-08-21 | 1,789,100 | 18.61 | 18.86 | 18.00 | 18.24 | 00:00:00 | | 2002-08-22 | 2,521,300 | 18.45 | 20.20 | 18.19 | 19.96 | 00:00:00 | | 2002-08-23 | 1,741,200 | 19.90 | 19.90 | 18.90 | 19.05 | 00:00:00 | | 2002-08-26 | 2,138,400 | 19.04 | 19.79 | 18.88 | 19.56 | 00:00:00 | | 2002-08-27 | 1,418,700 | 19.46 | 19.95 | 18.93 | 19.03 | 00:00:00 | | 2002-08-28 | 1,872,200 | 18.78 | 18.83 | 18.27 | 18.55 | 00:00:00 | | 2002-08-29 | 2,448,400 | 18.15 | 18.99 | 18.15 | 18.82 | 00:00:00 | | 2002-08-30 | 2,323,400 | 18.30 | 18.85 | 18.15 | 18.23 | 00:00:00 | | 2002-09-03 | 2,054,300 | 18.24 | 18.24 | 17.00 | 17.19 | 00:00:00 | | 2002-09-04 | 2,460,100 | 17.10 | 17.30 | 16.58 | 17.27 | 00:00:00 | | 2002-09-05 | 1,885,000 | 17.27 | 17.78 | 16.60 | 17.49 | 00:00:00 | | 2002-09-06 | 1,524,100 | 17.90 | 18.64 | 17.75 | 18.45 | 00:00:00 | | 2002-09-09 | 1,186,600 | 18.15 | 18.70 | 17.67 | 18.62 | 00:00:00 | | 2002-09-10 | 1,255,900 | 18.60 | 19.10 | 18.25 | 18.75 | 00:00:00 | | 2002-09-11 | 1,077,000 | 18.95 | 19.12 | 18.78 | 18.80 | 00:00:00 | | 2002-09-12 | 1,007,200 | 18.80 | 18.81 | 18.02 | 18.23 | 00:00:00 | | 2002-09-13 | 1,857,200 | 18.20 | 18.20 | 17.62 | 17.89 | 00:00:00 | | 2002-09-16 | 1,098,000 | 17.87 | 18.10 | 17.50 | 17.75 | 00:00:00 | | 2002-09-17 | 1,165,700 | 18.00 | 18.25 | 17.38 | 17.59 | 00:00:00 | | 2002-09-18 | 1,261,300 | 17.40 | 17.55 | 16.65 | 17.27 | 00:00:00 | | 2002-09-19 | 4,189,400 | 16.65 | 16.77 | 15.75 | 15.84 | 00:00:00 | | 2002-09-20 | 2,936,100 | 15.80 | 16.10 | 15.80 | 15.89 | 00:00:00 | | 2002-09-23 | 2,739,100 | 15.85 | 16.26 | 15.75 | 16.17 | 00:00:00 | | 2002-09-24 | 2,307,000 | 15.90 | 16.10 | 15.69 | 15.75 | 00:00:00 | | 2002-09-25 | 1,722,700 | 15.95 | 16.60 | 15.75 | 16.35 | 00:00:00 | | 2002-09-26 | 2,659,600 | 16.38 | 17.55 | 16.38 | 17.41 | 00:00:00 | | 2002-09-27 | 2,335,500 | 17.25 | 17.42 | 16.18 | 16.32 | 00:00:00 | | 2002-09-30 | 2,765,100 | 16.00 | 16.40 | 15.84 | 15.85 | 00:00:00 | | 2002-10-01 | 2,743,400 | 16.19 | 17.45 | 15.81 | 16.95 | 00:00:00 | | 2002-10-02 | 4,787,900 | 16.75 | 16.79 | 15.30 | 15.41 | 00:00:00 | | 2002-10-03 | 5,985,100 | 15.95 | 16.10 | 14.75 | 14.88 | 00:00:00 | | 2002-10-04 | 3,695,400 | 15.45 | 15.48 | 14.40 | 14.56 | 00:00:00 | | 2002-10-07 | 3,028,300 | 14.61 | 15.00 | 14.00 | 14.02 | 00:00:00 | | 2002-10-08 | 2,889,800 | 14.12 | 14.49 | 13.65 | 14.35 | 00:00:00 | | 2002-10-09 | 3,079,300 | 13.90 | 14.25 | 13.70 | 13.78 | 00:00:00 | | 2002-10-10 | 2,227,400 | 13.91 | 15.05 | 13.80 | 14.94 | 00:00:00 | | 2002-10-11 | 1,752,200 | 15.28 | 16.15 | 15.22 | 15.49 | 00:00:00 | | 2002-10-14 | 1,742,800 | 15.49 | 16.50 | 15.24 | 16.27 | 00:00:00 | | 2002-10-15 | 2,523,700 | 16.92 | 17.19 | 16.64 | 17.05 | 00:00:00 | | 2002-10-16 | 1,452,500 | 16.65 | 16.83 | 16.09 | 16.30 | 00:00:00 | | 2002-10-17 | 26,459,000 | 11.00 | 11.70 | 9.85 | 11.44 | 00:00:00 | | 2002-10-18 | 5,797,500 | 11.45 | 11.64 | 11.00 | 11.25 | 00:00:00 | | 2002-10-21 | 4,035,100 | 11.10 | 11.47 | 10.75 | 11.47 | 00:00:00 | | 2002-10-22 | 3,278,500 | 11.00 | 12.46 | 10.99 | 12.33 | 00:00:00 | | 2002-10-23 | 4,693,800 | 12.10 | 13.32 | 11.85 | 13.21 | 00:00:00 | | 2002-10-24 | 5,811,100 | 13.40 | 14.05 | 12.85 | 13.58 | 00:00:00 | | 2002-10-25 | 5,229,200 | 13.25 | 13.40 | 11.61 | 12.40 | 00:00:00 | | 2002-10-28 | 3,715,600 | 12.60 | 12.90 | 12.00 | 12.15 | 00:00:00 | | 2002-10-29 | 3,886,300 | 12.13 | 12.13 | 11.70 | 12.00 | 00:00:00 | | 2002-10-30 | 2,348,800 | 12.03 | 12.08 | 11.64 | 11.85 | 00:00:00 | | 2002-10-31 | 2,588,100 | 12.50 | 12.50 | 11.97 | 11.97 | 00:00:00 | | 2002-11-01 | 2,901,900 | 11.98 | 12.94 | 11.95 | 12.79 | 00:00:00 | | 2002-11-04 | 3,445,900 | 13.10 | 14.45 | 13.02 | 13.81 | 00:00:00 | | 2002-11-05 | 1,818,400 | 13.80 | 13.85 | 13.25 | 13.81 | 00:00:00 | | 2002-11-06 | 2,268,600 | 13.65 | 14.11 | 13.50 | 14.00 | 00:00:00 | | 2002-11-07 | 1,297,900 | 13.80 | 13.80 | 13.33 | 13.58 | 00:00:00 | | 2002-11-08 | 2,537,500 | 13.42 | 13.80 | 13.14 | 13.36 | 00:00:00 | | 2002-11-11 | 3,327,200 | 13.36 | 13.36 | 12.05 | 12.81 | 00:00:00 | | 2002-11-12 | 1,856,600 | 12.73 | 13.18 | 12.65 | 12.94 | 00:00:00 | | 2002-11-13 | 2,414,100 | 12.85 | 12.89 | 12.42 | 12.58 | 00:00:00 | | 2002-11-14 | 5,412,400 | 12.85 | 13.86 | 12.80 | 13.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
