Register for streaming realtime charts, analysis tools, and prices.
IPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 30.72 | 0.19 | 0.62% | 30.84 | 31.01 | 30.63 | 2,066,468 |
| May 02 2024 | 30.53 | 0.03 | 0.10% | 30.71 | 30.77 | 30.265 | 2,882,253 |
| May 01 2024 | 30.50 | 0.06 | 0.20% | 30.36 | 30.8099 | 30.36 | 3,751,966 |
| Apr 30 2024 | 30.44 | -0.99 | -3.15% | 31.13 | 31.245 | 30.32 | 3,841,639 |
| Apr 29 2024 | 31.43 | -0.04 | -0.13% | 31.56 | 31.63 | 31.225 | 3,795,849 |
| Apr 26 2024 | 31.47 | 0.31 | 0.99% | 31.21 | 31.595 | 31.00 | 3,576,756 |
| Apr 25 2024 | 31.16 | -0.24 | -0.76% | 31.06 | 31.31 | 30.54 | 5,241,297 |
| Apr 24 2024 | 31.40 | 0.41 | 1.32% | 30.58 | 31.67 | 30.50 | 5,283,722 |
| Apr 23 2024 | 30.99 | -0.04 | -0.13% | 30.82 | 31.1825 | 30.71 | 3,601,015 |
| Apr 22 2024 | 31.03 | 0.31 | 1.01% | 30.96 | 31.3083 | 30.50 | 3,207,693 |
| Apr 19 2024 | 30.72 | 0.33 | 1.09% | 30.46 | 30.785 | 30.21 | 4,643,825 |
| Apr 18 2024 | 30.39 | 0.12 | 0.40% | 30.52 | 30.60 | 30.19 | 3,788,063 |
| Apr 17 2024 | 30.27 | -0.08 | -0.26% | 30.82 | 30.89 | 30.10 | 3,817,245 |
| Apr 16 2024 | 30.35 | -0.07 | -0.23% | 30.24 | 30.48 | 30.06 | 2,378,453 |
| Apr 15 2024 | 30.42 | -0.03 | -0.10% | 30.65 | 31.02 | 30.29 | 4,154,386 |
| Apr 12 2024 | 30.45 | -0.47 | -1.52% | 30.72 | 30.80 | 30.42 | 2,652,575 |
| Apr 11 2024 | 30.92 | 0.24 | 0.78% | 30.75 | 31.015 | 30.58 | 2,541,087 |
| Apr 10 2024 | 30.68 | -1.07 | -3.37% | 31.19 | 31.32 | 30.54 | 3,808,211 |
| Apr 09 2024 | 31.75 | 0.28 | 0.89% | 31.36 | 31.765 | 31.15 | 2,878,544 |
| Apr 08 2024 | 31.47 | 0.01 | 0.03% | 31.63 | 31.86 | 31.45 | 2,953,385 |
| Apr 05 2024 | 31.46 | -0.45 | -1.41% | 31.79 | 32.08 | 31.46 | 2,281,530 |
| Apr 04 2024 | 31.91 | -0.24 | -0.75% | 32.52 | 32.555 | 31.85 | 2,681,810 |
| Apr 03 2024 | 32.15 | 0.01 | 0.03% | 32.17 | 32.38 | 32.05 | 2,929,345 |
| Apr 02 2024 | 32.14 | -0.36 | -1.11% | 32.12 | 32.245 | 31.93 | 3,643,638 |
| Apr 01 2024 | 32.50 | -0.13 | -0.40% | 32.65 | 32.71 | 32.365 | 3,706,893 |
| Mar 28 2024 | 32.63 | -0.14 | -0.43% | 32.78 | 32.97 | 32.18 | 5,884,469 |
| Mar 27 2024 | 32.77 | 0.71 | 2.21% | 32.16 | 32.87 | 32.14 | 3,503,874 |
| Mar 26 2024 | 32.06 | -0.35 | -1.08% | 32.44 | 32.59 | 32.04 | 2,850,744 |
| Mar 25 2024 | 32.41 | -0.34 | -1.04% | 32.73 | 32.965 | 32.19 | 5,089,063 |
| Mar 22 2024 | 32.75 | -0.34 | -1.03% | 33.10 | 33.27 | 32.72 | 2,627,469 |
| Mar 21 2024 | 33.09 | 0.28 | 0.85% | 32.95 | 33.285 | 32.79 | 3,276,704 |
| Mar 20 2024 | 32.81 | 0.57 | 1.77% | 32.27 | 32.845 | 32.13 | 2,807,527 |
| Mar 19 2024 | 32.24 | -0.19 | -0.59% | 32.48 | 32.7399 | 32.14 | 4,081,218 |
| Mar 18 2024 | 32.43 | 0.04 | 0.12% | 32.375 | 32.69 | 32.075 | 3,977,982 |
| Mar 15 2024 | 32.39 | -0.27 | -0.83% | 32.46 | 32.86 | 32.32 | 15,208,918 |
| Mar 14 2024 | 32.66 | -0.37 | -1.12% | 32.85 | 35.17 | 31.835 | 13,216,664 |
| Mar 13 2024 | 33.03 | 0.48 | 1.47% | 32.52 | 33.22 | 32.52 | 4,885,438 |
| Mar 12 2024 | 32.55 | -0.40 | -1.21% | 33.00 | 33.525 | 32.45 | 6,121,637 |
| Mar 11 2024 | 32.95 | 0.69 | 2.14% | 32.40 | 32.97 | 32.40 | 5,085,901 |
| Mar 08 2024 | 32.26 | -0.28 | -0.86% | 32.69 | 33.155 | 32.25 | 3,866,401 |
| Mar 07 2024 | 32.54 | 0.69 | 2.17% | 31.93 | 32.605 | 31.93 | 4,153,135 |
| Mar 06 2024 | 31.85 | 0.05 | 0.16% | 31.81 | 31.97 | 31.27 | 4,570,953 |
| Mar 05 2024 | 31.80 | -0.14 | -0.44% | 31.715 | 32.52 | 31.68 | 4,220,455 |
| Mar 04 2024 | 31.94 | 0.74 | 2.37% | 31.59 | 32.02 | 31.355 | 6,574,937 |
| Mar 01 2024 | 31.20 | -0.20 | -0.64% | 31.37 | 31.51 | 30.865 | 3,587,208 |
| Feb 29 2024 | 31.40 | -0.34 | -1.07% | 31.55 | 31.72 | 31.14 | 5,111,656 |
| Feb 28 2024 | 31.74 | -0.66 | -2.04% | 32.04 | 32.19 | 31.585 | 2,941,712 |
| Feb 27 2024 | 32.40 | 0.12 | 0.37% | 32.29 | 32.47 | 32.05 | 3,009,190 |
| Feb 26 2024 | 32.28 | -0.02 | -0.06% | 32.27 | 32.66 | 32.16 | 2,561,628 |
| Feb 23 2024 | 32.30 | -0.15 | -0.46% | 32.41 | 32.66 | 31.925 | 5,741,149 |
| Feb 22 2024 | 32.45 | 0.02 | 0.06% | 32.35 | 32.67 | 32.11 | 3,185,613 |
| Feb 21 2024 | 32.43 | -0.17 | -0.52% | 32.45 | 32.59 | 32.165 | 2,323,693 |
| Feb 20 2024 | 32.60 | 0.15 | 0.46% | 32.32 | 32.63 | 32.13 | 2,983,899 |
| Feb 16 2024 | 32.45 | 0.05 | 0.15% | 32.23 | 32.605 | 32.09 | 3,487,558 |
| Feb 15 2024 | 32.40 | 0.68 | 2.14% | 31.88 | 32.745 | 31.85 | 3,405,231 |
| Feb 14 2024 | 31.72 | 0.02 | 0.06% | 31.91 | 31.97 | 31.34 | 3,199,067 |
| Feb 13 2024 | 31.70 | -0.34 | -1.06% | 31.84 | 31.89 | 31.12 | 5,112,119 |
| Feb 12 2024 | 32.04 | 1.26 | 4.09% | 30.91 | 32.065 | 30.83 | 5,030,048 |
| Feb 09 2024 | 30.78 | -1.02 | -3.21% | 31.60 | 31.71 | 30.60 | 6,647,053 |
| Feb 08 2024 | 31.80 | -0.44 | -1.36% | 32.00 | 33.10 | 31.56 | 7,158,724 |
| Feb 07 2024 | 32.24 | -0.75 | -2.27% | 33.24 | 33.24 | 31.85 | 7,949,417 |
| Feb 06 2024 | 32.99 | 0.08 | 0.24% | 32.84 | 33.17 | 32.70 | 4,373,889 |
