Interpublic Group of Companies Historical Data - IPG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Interpublic Group of Companies (IPG)
Interpublic Group of Companies (IPG) Historical

Interpublic Group of Companies (IPG)

25.175

0.00

( 0.00% )

Updated: 02:47:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.19	-4.51355964347	26.365	26.365	25.155	210	26.02563095	DE
4	-1.66	-6.18595118316	26.835	26.835	25.155	117	26.01322143	DE
12	-3.415	-11.9447359217	28.59	28.74	25.155	232	27.22762617	DE
26	-3.395	-11.8830941547	28.57	32	25.155	267	27.64587468	DE
52	-4.225	-14.3707482993	29.4	32	25.155	236	28.11226897	DE
156	-5.425	-17.7287581699	30.6	34.2	25.155	202	28.36644373	DE
260	4.775	23.4068627451	20.4	34.2	20.2	197	28.4242656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741210020	25.16	0	0.00	25.16	25.16	25.16	0
1741123620	25.16	-0.29	-1.14	25.155	25.16	25.155	145
1741037220	25.45	-0.75	-2.86	26.22	26.22	25.45	17
1740778020	26.2	-0.04	-0.13	26.2	26.2	26.2	190
1740691620	26.235	-0.24	-0.89	26.365	26.365	26.235	488
1740605220	26.47	0.11	0.42	26.47	26.47	26.47	100
1740518820	26.36	0.12	0.46	26.36	26.36	26.36	20
1740432420	26.24	0.2	0.77	26.24	26.24	26.24	1
1740173220	26.04	0	0.00	26.04	26.04	26.04	0
1740086820	26.04	0	0.00	26.04	26.04	26.04	0
1740000420	26.04	0	0.00	26.04	26.04	26.04	0
1739914020	26.04	0	0.00	26.04	26.04	26.04	0
1739827620	26.04	0.29	1.15	25.695	26.04	25.695	21
1739568420	25.745	0	0.00	25.745	25.745	25.745	0
1739482020	25.745	-0.21	-0.79	25.765	25.765	25.745	230
1739395620	25.95	-0.55	-2.06	25.3	25.95	25.3	173
1739309220	26.495	0	0.00	26.495	26.495	26.495	0
1739222820	26.495	-0.32	-1.17	26.605	26.605	26.495	10
1738963620	26.81	-1.19	-4.25	26.835	26.835	26.81	5
1738877220	28	0	0.00	28	28	28	0
1738790820	28	0	0.02	28	28	28	49
1738704420	27.995	0.01	0.02	28.605	28.605	27.995	363
1738618020	27.99	-0.03	-0.11	27.735	27.99	27.735	804
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

Interpublic Group of Com...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions