TR4DER - Interpublic Group [IPG] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-05-09	7,326,600	11.39	11.90	9.45	11.87	00:00:00
2003-05-12	4,427,500	11.72	12.31	11.67	12.20	00:00:00
2003-05-13	3,060,800	12.11	12.16	11.84	11.92	00:00:00
2003-05-14	2,732,900	11.92	12.14	11.87	11.96	00:00:00
2003-05-15	2,577,500	12.00	12.43	11.95	12.39	00:00:00
2003-05-16	2,453,400	12.45	12.80	12.16	12.80	00:00:00
2003-05-19	2,213,900	12.69	12.69	12.11	12.14	00:00:00
2003-05-20	3,353,700	12.13	12.40	12.08	12.32	00:00:00
2003-05-21	1,493,600	12.30	12.50	12.27	12.45	00:00:00
2003-05-22	3,439,600	12.50	13.15	12.50	12.88	00:00:00
2003-05-23	1,863,500	12.95	13.16	12.85	13.06	00:00:00
2003-05-27	2,830,100	13.00	13.35	12.86	13.26	00:00:00
2003-05-28	2,644,500	13.10	13.33	13.05	13.20	00:00:00
2003-05-29	1,856,300	13.20	13.56	13.18	13.22	00:00:00
2003-05-30	3,213,800	13.36	13.75	13.34	13.75	00:00:00
2003-06-02	2,605,000	13.75	13.93	13.62	13.70	00:00:00
2003-06-03	2,413,600	13.75	13.75	13.19	13.41	00:00:00
2003-06-04	3,236,100	13.41	13.70	13.40	13.64	00:00:00
2003-06-05	2,037,500	13.59	13.60	13.27	13.56	00:00:00
2003-06-06	3,392,600	14.00	14.16	13.85	13.85	00:00:00
2003-06-09	3,016,600	13.86	14.02	13.77	13.87	00:00:00
2003-06-10	2,843,600	14.00	14.10	13.83	14.01	00:00:00
2003-06-11	2,177,000	14.04	14.37	13.96	14.31	00:00:00
2003-06-12	1,991,700	14.31	14.31	13.99	14.17	00:00:00
2003-06-13	2,799,900	14.27	14.30	13.60	13.74	00:00:00
2003-06-16	1,653,100	13.78	14.29	13.78	14.28	00:00:00
2003-06-17	3,329,500	14.28	14.42	14.07	14.35	00:00:00
2003-06-18	4,599,600	14.18	14.85	13.95	14.55	00:00:00
2003-06-19	4,236,700	14.55	14.60	14.10	14.33	00:00:00
2003-06-20	5,203,300	14.53	14.70	14.20	14.55	00:00:00
2003-06-23	3,827,700	14.40	14.47	13.98	13.98	00:00:00
2003-06-24	5,616,400	13.53	13.60	13.22	13.40	00:00:00
2003-06-25	4,900,600	13.30	13.40	12.80	12.86	00:00:00
2003-06-26	3,221,400	12.87	13.04	12.68	13.00	00:00:00
2003-06-27	2,793,500	13.00	13.05	12.85	13.01	00:00:00
2003-06-30	3,325,300	13.01	13.47	13.01	13.38	00:00:00
2003-07-01	1,898,100	13.30	13.35	13.03	13.21	00:00:00
2003-07-02	3,052,500	13.22	13.45	13.07	13.38	00:00:00
2003-07-03	751,100	13.28	13.30	13.01	13.01	00:00:00
2003-07-07	2,162,900	13.10	13.59	13.09	13.57	00:00:00
2003-07-08	2,057,800	13.57	13.81	13.37	13.81	00:00:00
2003-07-09	1,192,400	13.80	13.88	13.44	13.71	00:00:00
2003-07-10	1,044,000	13.56	13.60	13.21	13.50	00:00:00
2003-07-11	2,634,000	13.50	13.58	13.34	13.40	00:00:00
2003-07-14	1,887,900	13.60	13.60	13.27	13.35	00:00:00
2003-07-15	1,579,300	13.35	13.35	13.05	13.15	00:00:00
2003-07-16	1,732,300	13.15	13.50	13.06	13.50	00:00:00
2003-07-17	2,213,800	13.30	13.35	12.97	12.97	00:00:00
2003-07-18	1,840,800	13.02	13.26	12.88	13.17	00:00:00
2003-07-21	1,482,500	13.17	13.18	12.82	12.94	00:00:00
2003-07-22	1,372,300	12.91	13.35	12.63	13.23	00:00:00
2003-07-23	2,865,800	13.36	13.36	12.85	13.16	00:00:00
2003-07-24	1,738,600	13.16	13.67	13.07	13.38	00:00:00
2003-07-25	1,137,100	13.29	13.86	13.26	13.86	00:00:00
2003-07-28	1,442,500	13.79	13.88	13.50	13.85	00:00:00
2003-07-29	1,165,700	13.80	13.90	13.34	13.64	00:00:00
2003-07-30	922,000	13.64	13.70	13.34	13.39	00:00:00
2003-07-31	2,300,700	13.44	14.03	13.44	13.80	00:00:00
2003-08-01	781,600	13.80	13.84	13.39	13.75	00:00:00
2003-08-04	5,326,300	13.75	13.90	13.48	13.61	00:00:00
2003-08-05	1,421,700	13.64	13.80	13.42	13.63	00:00:00
2003-08-06	926,700	13.50	13.57	13.25	13.30	00:00:00
2003-08-07	1,933,500	13.30	13.53	13.14	13.35	00:00:00
2003-08-08	2,382,700	13.49	13.68	13.22	13.35	00:00:00
2003-08-11	2,058,300	13.40	13.48	13.15	13.30	00:00:00
2003-08-12	2,544,400	13.40	13.72	13.05	13.70	00:00:00
2003-08-13	8,430,600	13.69	13.69	13.23	13.37	00:00:00
2003-08-14	3,646,200	13.46	13.61	13.21	13.57	00:00:00
2003-08-15	890,800	13.62	13.75	13.59	13.68	00:00:00
2003-08-18	2,121,500	13.70	13.76	13.56	13.58	00:00:00
2003-08-19	2,734,700	13.57	13.74	13.45	13.60	00:00:00
2003-08-20	3,574,700	13.49	13.70	13.40	13.63	00:00:00
2003-08-21	3,884,800	13.61	13.89	13.61	13.89	00:00:00
2003-08-22	2,095,500	14.03	14.27	14.01	14.06	00:00:00
2003-08-25	2,168,500	14.00	14.38	13.90	14.31	00:00:00
2003-08-26	3,920,700	14.26	14.39	13.97	14.36	00:00:00
2003-08-27	3,921,500	14.20	14.65	14.10	14.60	00:00:00
2003-08-28	6,468,200	14.74	15.01	14.57	14.99	00:00:00
2003-08-29	1,587,700	15.00	15.24	14.99	15.15	00:00:00
2003-09-02	3,464,200	15.27	15.44	14.95	15.44	00:00:00
2003-09-03	2,534,800	15.44	15.53	15.30	15.42	00:00:00
2003-09-04	2,932,000	15.42	15.45	15.24	15.40	00:00:00
2003-09-05	3,317,600	15.40	15.62	15.14	15.41	00:00:00
2003-09-08	2,419,900	15.43	15.66	15.39	15.40	00:00:00
2003-09-09	4,147,300	15.40	15.40	15.04	15.15	00:00:00
2003-09-10	2,207,400	15.16	15.25	14.73	14.75	00:00:00
2003-09-11	3,327,800	14.76	15.10	14.69	15.08	00:00:00
2003-09-12	2,696,400	14.95	15.00	14.59	14.88	00:00:00
2003-09-15	1,469,800	14.93	14.93	14.75	14.78	00:00:00
2003-09-16	1,550,300	14.92	15.00	14.75	14.98	00:00:00
2003-09-17	1,582,300	14.98	15.17	14.77	14.93	00:00:00
2003-09-18	2,052,500	14.62	14.78	14.51	14.75	00:00:00
2003-09-19	2,012,000	14.75	15.03	14.72	15.03	00:00:00
2003-09-22	3,821,100	14.85	14.97	14.70	14.96	00:00:00
2003-09-23	1,526,300	14.96	14.96	14.72	14.90	00:00:00
2003-09-24	2,768,000	14.84	14.84	14.30	14.40	00:00:00
2003-09-25	2,068,400	14.35	14.49	14.12	14.13	00:00:00
2003-09-26	2,357,600	14.03	14.12	13.70	13.90	00:00:00
2003-09-29	1,330,500	14.00	14.09	13.81	13.90	00:00:00
2003-09-30	1,703,600	13.90	14.20	13.84	14.12	00:00:00
2003-10-01	1,452,600	14.19	14.49	14.17	14.39	00:00:00
2003-10-02	3,330,100	14.39	14.39	13.95	14.00	00:00:00
2003-10-03	3,390,000	14.10	14.25	13.98	14.04	00:00:00
2003-10-06	1,084,600	14.00	14.12	13.95	14.01	00:00:00
2003-10-07	3,891,700	13.93	14.02	13.88	14.01	00:00:00
2003-10-08	3,973,000	14.01	14.01	13.75	13.75	00:00:00
2003-10-09	1,678,600	13.95	14.18	13.90	13.98	00:00:00
2003-10-10	2,014,500	13.95	14.12	13.92	13.97	00:00:00
2003-10-13	1,776,300	14.02	14.27	13.95	14.26	00:00:00
2003-10-14	7,949,300	14.30	15.36	14.14	15.34	00:00:00
2003-10-15	6,122,800	15.41	15.41	14.81	14.88	00:00:00
2003-10-16	5,334,100	14.65	14.66	14.27	14.31	00:00:00
2003-10-17	2,037,000	14.31	14.31	13.99	14.05	00:00:00
2003-10-20	2,004,700	14.00	14.00	13.70	13.89	00:00:00
2003-10-21	5,265,200	13.89	14.12	13.76	14.03	00:00:00
2003-10-22	1,746,600	13.90	13.90	13.65	13.72	00:00:00
2003-10-23	1,424,700	13.62	14.00	13.50	13.72	00:00:00
2003-10-24	1,961,000	13.62	13.68	13.46	13.55	00:00:00
2003-10-27	1,610,900	13.63	13.90	13.63	13.81	00:00:00
2003-10-28	3,557,900	13.90	14.18	13.90	14.13	00:00:00
2003-10-29	1,598,300	14.13	14.55	14.05	14.36	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>