Interpublic Group of Companies Historical Data - IPG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.912908526566	27.385	28.02	27.2	455	27.83926686	DE
4	0.425	1.56192576259	27.21	28.02	26	343	26.93773023	DE
12	-0.105	-0.378514780101	27.74	32	25.7	280	27.63794205	DE
26	-2.11	-7.09362918138	29.745	32	25.7	274	27.85742805	DE
52	-2.765	-9.09539473684	30.4	32	25.7	246	28.3992482	DE
156	-3.765	-11.9904458599	31.4	34.2	25.4	213	28.86555159	DE
260	7.235	35.4656862745	20.4	34.2	20.2	198	28.4584219	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	28.02	0.22	0.79	28.02	28.02	28.02	8
1738272420	27.8	0	0.00	27.8	27.8	27.8	0
1738186020	27.8	-0.11	-0.39	27.8	27.8	27.8	18
1738099620	27.91	0	0.00	27.91	27.91	27.91	0
1738013220	27.91	0.52	1.92	27.8	27.91	27.2	1166
1737754020	27.385	0.41	1.52	27.385	27.385	27.385	180
1737667620	26.975	0.07	0.26	27.21	27.23	26.975	5
1737581220	26.905	0.04	0.13	26.905	26.905	26.905	100
1737494820	26.87	0	0.00	26.87	26.87	26.87	0
1737408420	26.87	0	0.00	26.87	26.87	26.87	0
1737149220	26.87	0	0.00	26.87	26.87	26.87	0
1737062820	26.87	-0.08	-0.30	26.93	26.93	26.87	314
1736976420	26.95	0.77	2.94	26.715	26.95	26.715	33
1736890020	26.18	0	0.00	26.18	26.18	26.18	0
1736803620	26.18	-0.4	-1.50	26	26.365	26	1595
1736544420	26.58	-0.26	-0.95	26.91	26.91	26.58	140
1736458020	26.835	0.17	0.64	26.835	26.835	26.835	372
1736371620	26.665	-0.35	-1.28	26.665	26.665	26.665	23
1736285220	27.01	-0.19	-0.70	27.045	27.24	26.925	201
1736198820	27.2	0	0.00	27.2	27.2	27.2	0
1735939620	27.2	-0.3	-1.09	27.21	27.6	27.2	316
1735853220	27.5	0.84	3.13	27.365	27.5	27.335	25
1735594020	26.665	-0.71	-2.58	26.665	26.665	26.665	2
1735334820	27.37	-0.49	-1.74	27.37	27.37	27.37	18
1734989220	27.855	0.14	0.51	27.855	27.855	27.855	46
1734730020	27.715	-0.2	-0.72	27.715	27.715	27.715	164
1734643620	27.915	-0.59	-2.05	27.915	27.915	27.915	50
1734557220	28.5	-0.07	-0.25	28.345	28.59	28.345	84
1734470820	28.57	0	0.00	28.57	28.57	28.57	0
1734384420	28.57	-0.02	-0.07	28.655	28.655	28.57	53
1734125220	28.59	0	0.00	28.59	28.59	28.59	0
1734038820	28.59	-0.56	-1.90	28.59	28.74	28.59	1269
1733952420	29.145	0	0.00	29.145	29.145	29.145	0
1733866020	29.145	0.51	1.78	28.64	29.23	28.395	157
1733779620	28.635	0.69	2.45	31.5	32	28.635	2112
1733520420	27.95	0	0.00	27.95	27.95	27.95	0
1733434020	27.95	-0.59	-2.05	27.95	27.95	27.95	7
1733347620	28.535	0	0.00	28.535	28.535	28.535	0
1733261220	28.535	-0.37	-1.28	28.475	28.535	28.475	42
1733174820	28.905	0.04	0.12	29.105	29.105	28.905	36
1732915620	28.87	0	0.00	28.87	28.87	28.87	0
1732829220	28.87	0	0.00	29.3	29.3	28.87	2
1732742820	28.87	0.05	0.17	28.87	28.87	28.87	88
1732656420	28.82	0	0.00	28.82	28.82	28.82	0
1732570020	28.82	2.82	10.85	28.145	28.82	28.145	351
1732310820	26	0	0.00	26	26	26	0
1732224420	26	0	0.00	26	26	26	0
1732138020	26	-0.01	-0.04	26	26	26	270
1732051620	26.01	0.3	1.15	25.77	26.01	25.77	122
1731965220	25.715	-1.32	-4.86	26.1	26.1	25.7	262
1731705960	27.03	-0.54	-1.96	27.555	27.555	27	195
1731619620	27.57	0	0.00	27.57	27.57	27.57	0
1731533220	27.57	0	0.00	27.57	27.57	27.57	0
1731446820	27.57	-0.17	-0.61	27.57	27.57	27.57	150
1731360420	27.74	-0.37	-1.30	27.74	27.74	27.74	57
1731101160	28.105	0	0.00	28.105	28.105	28.105	0
1731014760	28.105	-0.61	-2.11	28.405	28.415	28.105	99
1730928360	28.71	1.71	6.31	27.94	28.71	27.94	181
1730841960	27.005	0.15	0.54	27.005	27.005	27.005	35
1730755560	26.86	-0.34	-1.25	26.86	26.86	26.86	17

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Interpublic Group of Companies (IPG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Interpublic Group of Companies (IPG) Historical

Interpublic Group of Companies (IPG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free