|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 1,598,300 | 14.13 | 14.55 | 14.05 | 14.36 | 00:00:00 | 2003-10-30 | 5,234,900 | 14.75 | 15.28 | 14.58 | 15.12 | 00:00:00 | 2003-10-31 | 2,260,000 | 15.12 | 15.13 | 14.79 | 14.88 | 00:00:00 | 2003-11-03 | 2,630,800 | 14.98 | 15.10 | 14.90 | 15.07 | 00:00:00 | 2003-11-04 | 2,258,700 | 14.94 | 15.18 | 14.73 | 15.09 | 00:00:00 | 2003-11-05 | 3,298,400 | 15.75 | 15.80 | 15.21 | 15.62 | 00:00:00 | 2003-11-06 | 1,804,400 | 15.62 | 15.80 | 15.38 | 15.80 | 00:00:00 | 2003-11-07 | 3,513,900 | 16.00 | 16.50 | 15.93 | 16.41 | 00:00:00 | 2003-11-10 | 4,033,300 | 16.41 | 16.41 | 15.38 | 15.39 | 00:00:00 | 2003-11-11 | 3,344,600 | 15.39 | 15.90 | 15.35 | 15.65 | 00:00:00 | 2003-11-12 | 3,405,300 | 15.70 | 15.72 | 15.26 | 15.58 | 00:00:00 | 2003-11-13 | 5,178,900 | 15.35 | 15.36 | 15.01 | 15.03 | 00:00:00 | 2003-11-14 | 1,292,000 | 15.04 | 15.32 | 14.96 | 15.05 | 00:00:00 | 2003-11-17 | 1,667,800 | 15.04 | 15.07 | 14.68 | 14.82 | 00:00:00 | 2003-11-18 | 1,438,900 | 14.76 | 14.97 | 14.68 | 14.69 | 00:00:00 | 2003-11-19 | 2,017,100 | 14.69 | 14.90 | 14.59 | 14.72 | 00:00:00 | 2003-11-20 | 2,689,000 | 14.22 | 14.54 | 14.13 | 14.18 | 00:00:00 | 2003-11-21 | 1,193,900 | 14.26 | 14.45 | 14.19 | 14.31 | 00:00:00 | 2003-11-24 | 3,265,500 | 14.50 | 14.70 | 14.10 | 14.21 | 00:00:00 | 2003-11-25 | 3,056,000 | 14.30 | 14.48 | 14.18 | 14.19 | 00:00:00 | 2003-11-26 | 2,254,200 | 14.24 | 14.30 | 13.93 | 14.06 | 00:00:00 | 2003-11-28 | 902,600 | 14.09 | 14.31 | 14.07 | 14.25 | 00:00:00 | 2003-12-01 | 1,842,000 | 14.23 | 14.45 | 14.22 | 14.37 | 00:00:00 | 2003-12-02 | 4,472,500 | 15.25 | 15.25 | 14.42 | 14.50 | 00:00:00 | 2003-12-03 | 1,122,900 | 14.60 | 14.77 | 14.38 | 14.40 | 00:00:00 | 2003-12-04 | 1,980,900 | 14.46 | 14.48 | 14.22 | 14.32 | 00:00:00 | 2003-12-05 | 2,708,900 | 14.25 | 14.61 | 14.19 | 14.51 | 00:00:00 | 2003-12-08 | 2,638,500 | 14.40 | 14.48 | 14.14 | 14.20 | 00:00:00 | 2003-12-09 | 9,506,500 | 14.15 | 14.60 | 13.96 | 14.02 | 00:00:00 | 2003-12-10 | 2,976,600 | 14.00 | 14.12 | 13.70 | 13.82 | 00:00:00 | 2003-12-11 | 2,008,500 | 13.75 | 14.28 | 13.75 | 14.18 | 00:00:00 | 2003-12-12 | 2,426,800 | 14.20 | 14.35 | 14.17 | 14.32 | 00:00:00 | 2003-12-15 | 4,407,900 | 14.33 | 14.33 | 13.81 | 13.89 | 00:00:00 | 2003-12-16 | 5,500,800 | 13.80 | 13.89 | 13.55 | 13.77 | 00:00:00 | 2003-12-17 | 24,448,800 | 13.77 | 14.73 | 13.74 | 14.62 | 00:00:00 | 2003-12-18 | 7,515,100 | 14.76 | 15.20 | 14.56 | 15.05 | 00:00:00 | 2003-12-19 | 7,043,100 | 15.20 | 15.49 | 15.01 | 15.45 | 00:00:00 | 2003-12-22 | 2,378,300 | 15.45 | 15.48 | 15.15 | 15.35 | 00:00:00 | 2003-12-23 | 1,889,200 | 15.30 | 15.34 | 15.11 | 15.24 | 00:00:00 | 2003-12-24 | 1,107,800 | 15.20 | 15.20 | 14.92 | 14.99 | 00:00:00 | 2003-12-26 | 532,100 | 14.99 | 15.10 | 14.83 | 14.94 | 00:00:00 | 2003-12-29 | 3,379,700 | 15.07 | 15.62 | 15.03 | 15.43 | 00:00:00 | 2003-12-30 | 1,917,800 | 15.30 | 15.54 | 15.30 | 15.51 | 00:00:00 | 2003-12-31 | 2,232,000 | 15.51 | 15.63 | 15.43 | 15.60 | 00:00:00 | 2004-01-02 | 1,924,800 | 15.66 | 15.77 | 15.40 | 15.52 | 00:00:00 | 2004-01-05 | 3,686,300 | 15.62 | 15.86 | 15.60 | 15.75 | 00:00:00 | 2004-01-06 | 10,431,900 | 15.70 | 16.43 | 15.54 | 16.26 | 00:00:00 | 2004-01-07 | 6,507,500 | 16.65 | 16.74 | 16.30 | 16.57 | 00:00:00 | 2004-01-08 | 3,956,700 | 16.57 | 16.83 | 16.53 | 16.65 | 00:00:00 | 2004-01-09 | 4,040,600 | 16.59 | 17.01 | 16.38 | 16.41 | 00:00:00 | 2004-01-12 | 3,255,000 | 16.47 | 16.55 | 16.31 | 16.49 | 00:00:00 | 2004-01-13 | 5,744,500 | 16.45 | 16.78 | 16.25 | 16.28 | 00:00:00 | 2004-01-14 | 3,071,100 | 16.22 | 16.67 | 16.22 | 16.55 | 00:00:00 | 2004-01-15 | 3,112,000 | 16.55 | 16.91 | 16.30 | 16.78 | 00:00:00 | 2004-01-16 | 2,528,800 | 16.82 | 17.07 | 16.75 | 16.98 | 00:00:00 | 2004-01-20 | 2,474,700 | 16.97 | 16.97 | 16.39 | 16.68 | 00:00:00 | 2004-01-21 | 1,791,800 | 16.68 | 16.80 | 16.46 | 16.71 | 00:00:00 | 2004-01-22 | 2,684,000 | 16.80 | 17.00 | 16.70 | 16.81 | 00:00:00 | 2004-01-23 | 2,611,000 | 16.85 | 16.90 | 16.68 | 16.84 | 00:00:00 | 2004-01-26 | 1,967,900 | 16.84 | 16.85 | 16.54 | 16.70 | 00:00:00 | 2004-01-27 | 3,399,000 | 16.67 | 16.79 | 16.60 | 16.70 | 00:00:00 | 2004-01-28 | 3,667,600 | 16.70 | 16.87 | 16.50 | 16.57 | 00:00:00 | 2004-01-29 | 3,032,700 | 16.75 | 16.78 | 16.48 | 16.65 | 00:00:00 | 2004-01-30 | 2,919,000 | 16.60 | 16.68 | 16.51 | 16.54 | 00:00:00 | 2004-02-02 | 2,993,300 | 16.59 | 16.82 | 16.46 | 16.65 | 00:00:00 | 2004-02-03 | 3,545,300 | 16.60 | 16.86 | 16.55 | 16.71 | 00:00:00 | 2004-02-04 | 4,298,300 | 16.66 | 16.67 | 16.38 | 16.41 | 00:00:00 | 2004-02-05 | 1,945,900 | 16.37 | 16.57 | 16.28 | 16.41 | 00:00:00 | 2004-02-06 | 2,980,700 | 16.44 | 16.92 | 16.44 | 16.85 | 00:00:00 | 2004-02-09 | 1,196,400 | 16.82 | 16.92 | 16.70 | 16.73 | 00:00:00 | 2004-02-10 | 2,105,000 | 16.75 | 17.31 | 16.70 | 17.19 | 00:00:00 | 2004-02-11 | 3,344,100 | 17.08 | 17.20 | 16.95 | 17.08 | 00:00:00 | 2004-02-12 | 2,215,700 | 17.00 | 17.06 | 16.90 | 17.06 | 00:00:00 | 2004-02-13 | 1,554,500 | 17.05 | 17.09 | 16.76 | 16.92 | 00:00:00 | 2004-02-17 | 1,311,400 | 17.10 | 17.10 | 16.84 | 16.99 | 00:00:00 | 2004-02-18 | 1,444,500 | 16.95 | 16.99 | 16.80 | 16.97 | 00:00:00 | 2004-02-19 | 2,493,200 | 16.98 | 17.01 | 16.89 | 16.90 | 00:00:00 | 2004-02-20 | 2,301,000 | 16.92 | 16.92 | 16.39 | 16.53 | 00:00:00 | 2004-02-23 | 3,387,800 | 16.72 | 16.72 | 16.56 | 16.61 | 00:00:00 | 2004-02-24 | 1,715,500 | 16.61 | 16.65 | 16.30 | 16.43 | 00:00:00 | 2004-02-25 | 2,880,700 | 16.48 | 16.91 | 16.38 | 16.90 | 00:00:00 | 2004-02-26 | 3,375,500 | 16.80 | 17.00 | 16.74 | 16.99 | 00:00:00 | 2004-02-27 | 2,825,300 | 16.42 | 17.09 | 16.42 | 16.95 | 00:00:00 | 2004-03-01 | 3,921,100 | 17.03 | 17.03 | 16.87 | 16.93 | 00:00:00 | 2004-03-02 | 2,302,300 | 16.90 | 16.95 | 16.80 | 16.80 | 00:00:00 | 2004-03-03 | 3,047,900 | 16.80 | 16.87 | 16.56 | 16.69 | 00:00:00 | 2004-03-04 | 2,444,900 | 16.67 | 16.80 | 16.61 | 16.70 | 00:00:00 | 2004-03-05 | 3,136,900 | 16.70 | 16.75 | 16.50 | 16.57 | 00:00:00 | 2004-03-08 | 1,546,900 | 16.55 | 16.74 | 16.43 | 16.47 | 00:00:00 | 2004-03-09 | 7,487,400 | 16.47 | 17.27 | 16.47 | 16.93 | 00:00:00 | 2004-03-10 | 4,847,700 | 16.93 | 16.93 | 16.15 | 16.24 | 00:00:00 | 2004-03-11 | 3,613,100 | 15.95 | 16.13 | 15.66 | 15.84 | 00:00:00 | 2004-03-12 | 5,243,500 | 15.84 | 15.97 | 15.51 | 15.69 | 00:00:00 | 2004-03-15 | 3,897,200 | 15.70 | 15.70 | 15.15 | 15.16 | 00:00:00 | 2004-03-16 | 2,545,100 | 15.36 | 15.46 | 15.07 | 15.15 | 00:00:00 | 2004-03-17 | 3,106,800 | 15.34 | 15.49 | 15.25 | 15.34 | 00:00:00 | 2004-03-18 | 1,990,200 | 15.38 | 15.42 | 15.08 | 15.20 | 00:00:00 | 2004-03-19 | 1,261,700 | 15.05 | 15.32 | 15.05 | 15.11 | 00:00:00 | 2004-03-22 | 1,988,400 | 15.00 | 15.10 | 14.80 | 14.86 | 00:00:00 | 2004-03-23 | 1,973,200 | 14.94 | 15.20 | 14.92 | 15.12 | 00:00:00 | 2004-03-24 | 1,699,500 | 15.05 | 15.13 | 14.77 | 14.96 | 00:00:00 | 2004-03-25 | 2,082,800 | 15.04 | 15.23 | 14.98 | 15.02 | 00:00:00 | 2004-03-26 | 2,044,200 | 14.95 | 15.19 | 14.89 | 15.00 | 00:00:00 | 2004-03-29 | 1,810,900 | 15.08 | 15.23 | 15.03 | 15.14 | 00:00:00 | 2004-03-30 | 3,239,200 | 15.05 | 15.13 | 14.95 | 15.12 | 00:00:00 | 2004-03-31 | 2,842,300 | 15.20 | 15.47 | 15.10 | 15.38 | 00:00:00 | 2004-04-01 | 2,116,600 | 15.39 | 15.55 | 15.25 | 15.38 | 00:00:00 | 2004-04-02 | 2,305,400 | 15.60 | 16.06 | 15.53 | 15.93 | 00:00:00 | 2004-04-05 | 1,380,900 | 15.90 | 16.01 | 15.67 | 15.98 | 00:00:00 | 2004-04-06 | 2,197,500 | 15.98 | 16.16 | 15.90 | 16.15 | 00:00:00 | 2004-04-07 | 1,579,100 | 16.15 | 16.28 | 16.07 | 16.13 | 00:00:00 | 2004-04-08 | 1,552,700 | 16.20 | 16.41 | 16.20 | 16.26 | 00:00:00 | 2004-04-12 | 976,800 | 16.29 | 16.40 | 16.24 | 16.33 | 00:00:00 | 2004-04-13 | 1,712,900 | 16.34 | 16.42 | 16.08 | 16.11 | 00:00:00 | 2004-04-14 | 1,266,700 | 16.09 | 16.16 | 15.89 | 15.95 | 00:00:00 | 2004-04-15 | 1,048,700 | 15.92 | 16.00 | 15.74 | 15.85 | 00:00:00 | 2004-04-16 | 1,342,800 | 15.95 | 16.14 | 15.80 | 16.03 | 00:00:00 | 2004-04-19 | 2,354,200 | 16.07 | 16.20 | 15.99 | 16.18 | 00:00:00 | 2004-04-20 | 2,628,300 | 16.33 | 16.50 | 16.11 | 16.24 | 00:00:00 | 2004-04-21 | 1,825,300 | 16.22 | 16.42 | 16.21 | 16.36 | 00:00:00 | 2004-04-22 | 1,281,900 | 16.36 | 16.50 | 16.32 | 16.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|