|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,412,400 | 12.85 | 13.86 | 12.80 | 13.39 | 00:00:00 | | 2002-11-15 | 3,649,400 | 12.80 | 13.52 | 12.80 | 13.50 | 00:00:00 | | 2002-11-18 | 2,420,700 | 13.62 | 14.41 | 13.62 | 14.30 | 00:00:00 | | 2002-11-19 | 2,122,300 | 14.30 | 14.45 | 13.87 | 14.21 | 00:00:00 | | 2002-11-20 | 4,718,700 | 13.20 | 14.22 | 13.03 | 13.97 | 00:00:00 | | 2002-11-21 | 2,998,600 | 13.97 | 14.98 | 13.85 | 14.91 | 00:00:00 | | 2002-11-22 | 2,548,600 | 14.81 | 14.85 | 14.46 | 14.50 | 00:00:00 | | 2002-11-25 | 1,850,300 | 14.50 | 14.79 | 14.39 | 14.65 | 00:00:00 | | 2002-11-26 | 1,604,200 | 14.70 | 14.83 | 14.45 | 14.50 | 00:00:00 | | 2002-11-27 | 2,369,700 | 14.52 | 15.11 | 14.50 | 15.00 | 00:00:00 | | 2002-11-29 | 683,000 | 15.00 | 15.15 | 14.77 | 14.97 | 00:00:00 | | 2002-12-02 | 1,569,000 | 15.08 | 15.58 | 14.67 | 14.98 | 00:00:00 | | 2002-12-03 | 1,178,200 | 14.85 | 14.85 | 14.41 | 14.59 | 00:00:00 | | 2002-12-04 | 1,578,400 | 14.50 | 14.74 | 14.06 | 14.55 | 00:00:00 | | 2002-12-05 | 943,100 | 14.70 | 14.71 | 14.23 | 14.50 | 00:00:00 | | 2002-12-06 | 1,618,100 | 14.35 | 14.70 | 14.15 | 14.45 | 00:00:00 | | 2002-12-09 | 2,774,800 | 14.00 | 14.15 | 13.20 | 13.46 | 00:00:00 | | 2002-12-10 | 1,837,600 | 13.47 | 14.00 | 13.31 | 13.88 | 00:00:00 | | 2002-12-11 | 1,217,300 | 13.89 | 14.10 | 13.61 | 13.86 | 00:00:00 | | 2002-12-12 | 1,410,500 | 13.80 | 13.88 | 13.53 | 13.71 | 00:00:00 | | 2002-12-13 | 2,026,600 | 13.56 | 13.86 | 13.21 | 13.21 | 00:00:00 | | 2002-12-16 | 1,775,700 | 13.28 | 13.71 | 13.28 | 13.50 | 00:00:00 | | 2002-12-17 | 2,392,000 | 13.30 | 13.84 | 13.30 | 13.57 | 00:00:00 | | 2002-12-18 | 2,680,600 | 13.58 | 13.58 | 13.25 | 13.45 | 00:00:00 | | 2002-12-19 | 2,786,200 | 13.25 | 13.57 | 13.25 | 13.50 | 00:00:00 | | 2002-12-20 | 4,934,100 | 13.42 | 14.09 | 13.17 | 14.01 | 00:00:00 | | 2002-12-23 | 1,767,700 | 13.91 | 14.45 | 13.84 | 14.32 | 00:00:00 | | 2002-12-24 | 786,500 | 14.00 | 14.24 | 13.95 | 14.06 | 00:00:00 | | 2002-12-26 | 764,800 | 14.08 | 14.41 | 14.00 | 14.08 | 00:00:00 | | 2002-12-27 | 913,600 | 14.00 | 14.09 | 13.51 | 13.62 | 00:00:00 | | 2002-12-30 | 1,431,800 | 13.53 | 13.78 | 13.43 | 13.69 | 00:00:00 | | 2002-12-31 | 1,713,100 | 13.50 | 14.25 | 13.50 | 14.08 | 00:00:00 | | 2003-01-02 | 1,693,500 | 14.08 | 14.74 | 14.03 | 14.64 | 00:00:00 | | 2003-01-03 | 1,787,200 | 14.55 | 14.89 | 14.39 | 14.82 | 00:00:00 | | 2003-01-06 | 1,928,600 | 14.92 | 15.31 | 14.83 | 15.31 | 00:00:00 | | 2003-01-07 | 1,786,600 | 15.25 | 15.30 | 15.10 | 15.10 | 00:00:00 | | 2003-01-08 | 1,760,100 | 15.15 | 15.30 | 14.94 | 15.01 | 00:00:00 | | 2003-01-09 | 1,864,700 | 15.01 | 15.59 | 15.01 | 15.38 | 00:00:00 | | 2003-01-10 | 2,046,700 | 15.38 | 15.54 | 15.05 | 15.07 | 00:00:00 | | 2003-01-13 | 2,359,600 | 15.00 | 15.34 | 14.99 | 15.02 | 00:00:00 | | 2003-01-14 | 2,579,100 | 15.02 | 15.15 | 14.98 | 15.00 | 00:00:00 | | 2003-01-15 | 2,127,000 | 15.08 | 15.09 | 14.74 | 14.85 | 00:00:00 | | 2003-01-16 | 1,973,000 | 15.10 | 15.10 | 14.50 | 14.60 | 00:00:00 | | 2003-01-17 | 1,586,500 | 14.60 | 14.60 | 14.16 | 14.18 | 00:00:00 | | 2003-01-21 | 3,454,100 | 14.19 | 14.19 | 13.28 | 13.41 | 00:00:00 | | 2003-01-22 | 2,422,700 | 13.25 | 13.58 | 13.10 | 13.30 | 00:00:00 | | 2003-01-23 | 2,064,200 | 13.30 | 13.75 | 13.25 | 13.62 | 00:00:00 | | 2003-01-24 | 1,767,000 | 13.69 | 13.75 | 13.06 | 13.15 | 00:00:00 | | 2003-01-27 | 2,289,900 | 13.15 | 13.41 | 12.50 | 12.62 | 00:00:00 | | 2003-01-28 | 1,905,000 | 12.67 | 12.95 | 12.38 | 12.83 | 00:00:00 | | 2003-01-29 | 1,662,200 | 12.83 | 12.83 | 12.30 | 12.76 | 00:00:00 | | 2003-01-30 | 1,637,900 | 12.66 | 12.77 | 12.12 | 12.12 | 00:00:00 | | 2003-01-31 | 2,317,200 | 12.07 | 12.90 | 12.07 | 12.87 | 00:00:00 | | 2003-02-03 | 1,451,800 | 12.90 | 12.98 | 12.60 | 12.61 | 00:00:00 | | 2003-02-04 | 4,332,500 | 12.62 | 12.62 | 11.70 | 11.74 | 00:00:00 | | 2003-02-05 | 1,797,000 | 11.78 | 12.10 | 11.49 | 11.50 | 00:00:00 | | 2003-02-06 | 2,333,200 | 11.45 | 11.63 | 11.04 | 11.07 | 00:00:00 | | 2003-02-07 | 3,127,500 | 10.96 | 10.97 | 10.50 | 10.54 | 00:00:00 | | 2003-02-10 | 3,496,200 | 10.48 | 10.71 | 10.19 | 10.25 | 00:00:00 | | 2003-02-11 | 4,044,000 | 10.25 | 10.85 | 10.21 | 10.34 | 00:00:00 | | 2003-02-12 | 6,629,500 | 9.70 | 9.85 | 9.11 | 9.23 | 00:00:00 | | 2003-02-13 | 6,478,200 | 8.91 | 9.10 | 8.60 | 8.85 | 00:00:00 | | 2003-02-14 | 2,265,400 | 8.82 | 9.47 | 8.79 | 9.47 | 00:00:00 | | 2003-02-18 | 2,053,400 | 9.50 | 9.60 | 9.39 | 9.50 | 00:00:00 | | 2003-02-19 | 1,151,900 | 9.40 | 9.49 | 9.20 | 9.35 | 00:00:00 | | 2003-02-20 | 1,365,500 | 9.50 | 9.60 | 9.28 | 9.40 | 00:00:00 | | 2003-02-21 | 1,814,900 | 9.50 | 9.70 | 9.39 | 9.66 | 00:00:00 | | 2003-02-24 | 1,742,100 | 9.34 | 9.60 | 9.20 | 9.23 | 00:00:00 | | 2003-02-25 | 1,242,400 | 9.10 | 9.35 | 8.83 | 9.33 | 00:00:00 | | 2003-02-26 | 1,477,900 | 9.25 | 9.32 | 9.10 | 9.24 | 00:00:00 | | 2003-02-27 | 3,192,500 | 9.25 | 9.75 | 9.13 | 9.70 | 00:00:00 | | 2003-02-28 | 3,248,100 | 9.72 | 9.96 | 9.59 | 9.65 | 00:00:00 | | 2003-03-03 | 1,997,900 | 9.85 | 9.95 | 9.52 | 9.52 | 00:00:00 | | 2003-03-04 | 1,287,100 | 9.57 | 9.60 | 9.24 | 9.26 | 00:00:00 | | 2003-03-05 | 3,066,900 | 9.24 | 9.38 | 8.91 | 9.00 | 00:00:00 | | 2003-03-06 | 2,615,000 | 9.00 | 9.00 | 8.42 | 8.59 | 00:00:00 | | 2003-03-07 | 9,601,200 | 7.20 | 8.75 | 7.20 | 8.45 | 00:00:00 | | 2003-03-10 | 21,786,600 | 7.95 | 8.09 | 7.60 | 8.01 | 00:00:00 | | 2003-03-11 | 38,942,600 | 7.96 | 8.14 | 7.81 | 8.01 | 00:00:00 | | 2003-03-12 | 12,408,000 | 7.89 | 8.48 | 7.89 | 8.43 | 00:00:00 | | 2003-03-13 | 11,316,000 | 8.60 | 8.68 | 8.37 | 8.46 | 00:00:00 | | 2003-03-14 | 5,659,100 | 8.52 | 8.70 | 8.35 | 8.69 | 00:00:00 | | 2003-03-17 | 6,158,800 | 8.62 | 9.10 | 8.51 | 9.10 | 00:00:00 | | 2003-03-18 | 4,836,400 | 9.30 | 9.30 | 8.90 | 8.97 | 00:00:00 | | 2003-03-19 | 4,029,200 | 8.90 | 9.25 | 8.85 | 9.25 | 00:00:00 | | 2003-03-20 | 5,512,600 | 9.20 | 9.63 | 9.04 | 9.53 | 00:00:00 | | 2003-03-21 | 4,256,400 | 9.75 | 10.01 | 9.54 | 9.93 | 00:00:00 | | 2003-03-24 | 4,871,500 | 9.75 | 9.82 | 9.38 | 9.43 | 00:00:00 | | 2003-03-25 | 7,903,800 | 9.65 | 9.95 | 9.45 | 9.77 | 00:00:00 | | 2003-03-26 | 3,411,300 | 9.78 | 9.84 | 9.44 | 9.70 | 00:00:00 | | 2003-03-27 | 4,643,800 | 9.50 | 9.68 | 9.42 | 9.50 | 00:00:00 | | 2003-03-28 | 4,311,200 | 9.51 | 9.93 | 9.41 | 9.52 | 00:00:00 | | 2003-03-31 | 2,851,300 | 9.37 | 9.54 | 9.26 | 9.30 | 00:00:00 | | 2003-04-01 | 2,822,800 | 9.35 | 9.46 | 9.19 | 9.30 | 00:00:00 | | 2003-04-02 | 5,339,100 | 9.55 | 9.84 | 9.53 | 9.76 | 00:00:00 | | 2003-04-03 | 7,770,200 | 9.76 | 10.34 | 9.72 | 10.12 | 00:00:00 | | 2003-04-04 | 3,622,200 | 10.12 | 10.15 | 9.82 | 9.85 | 00:00:00 | | 2003-04-07 | 3,972,800 | 10.30 | 10.40 | 9.99 | 10.00 | 00:00:00 | | 2003-04-08 | 3,321,900 | 10.00 | 10.05 | 9.78 | 9.79 | 00:00:00 | | 2003-04-09 | 2,477,800 | 9.86 | 9.96 | 9.59 | 9.60 | 00:00:00 | | 2003-04-10 | 2,405,000 | 9.73 | 9.85 | 9.59 | 9.82 | 00:00:00 | | 2003-04-11 | 3,993,300 | 9.90 | 10.10 | 9.59 | 9.70 | 00:00:00 | | 2003-04-14 | 1,691,400 | 9.69 | 10.15 | 9.69 | 9.99 | 00:00:00 | | 2003-04-15 | 7,206,500 | 9.99 | 10.35 | 9.85 | 10.08 | 00:00:00 | | 2003-04-16 | 3,991,500 | 10.27 | 10.56 | 10.07 | 10.12 | 00:00:00 | | 2003-04-17 | 2,972,100 | 10.03 | 10.26 | 10.02 | 10.15 | 00:00:00 | | 2003-04-21 | 2,341,300 | 10.23 | 10.28 | 10.00 | 10.24 | 00:00:00 | | 2003-04-22 | 2,528,000 | 10.08 | 10.77 | 10.00 | 10.77 | 00:00:00 | | 2003-04-23 | 7,583,400 | 10.66 | 11.40 | 10.59 | 11.35 | 00:00:00 | | 2003-04-24 | 2,565,000 | 11.10 | 11.25 | 10.91 | 11.08 | 00:00:00 | | 2003-04-25 | 2,742,500 | 11.01 | 11.08 | 10.80 | 11.00 | 00:00:00 | | 2003-04-28 | 2,853,300 | 10.85 | 11.37 | 10.85 | 11.30 | 00:00:00 | | 2003-04-29 | 3,153,600 | 11.30 | 11.49 | 11.13 | 11.46 | 00:00:00 | | 2003-04-30 | 3,115,000 | 11.39 | 11.62 | 11.22 | 11.40 | 00:00:00 | | 2003-05-01 | 1,777,700 | 11.33 | 11.60 | 11.14 | 11.60 | 00:00:00 | | 2003-05-02 | 3,070,800 | 11.35 | 11.97 | 11.35 | 11.96 | 00:00:00 | | 2003-05-05 | 4,796,600 | 11.93 | 11.93 | 11.59 | 11.63 | 00:00:00 | | 2003-05-06 | 5,775,000 | 11.63 | 11.85 | 11.54 | 11.75 | 00:00:00 | | 2003-05-07 | 9,473,900 | 11.63 | 12.05 | 11.57 | 11.65 | 00:00:00 | | 2003-05-08 | 4,162,900 | 11.75 | 11.75 | 11.14 | 11.39 | 00:00:00 | | 2003-05-09 | 7,326,600 | 11.39 | 11.90 | 9.45 | 11.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
