Quantcast

Historical Stock Prices

IPG 
$22.21
*  
1.01
4.35%
Get IPG Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading IPG now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 23.06 23.06 22.08 22.21 4,379,922
12/13/2018 23.96 24.16 22.96 23.22 4,400,477
12/12/2018 23.175 24.02 23.17 23.92 7,111,649
12/11/2018 23.21 23.34 22.82 22.94 3,821,542
12/10/2018 22.64 22.93 22.205 22.9 4,087,673
12/07/2018 22.97 23.11 22.54 22.64 3,438,201
12/06/2018 23.04 23.2 22.525 22.95 5,239,113
12/04/2018 23.67 23.91 23.115 23.19 4,723,936
12/03/2018 23.74 24.04 23.59 23.75 3,569,445
11/30/2018 24.27 24.31 23.23 23.5 7,837,200
11/29/2018 24.31 24.48 24.21 24.35 5,064,551
11/28/2018 23.85 24.39 23.78 24.37 5,243,598
11/27/2018 23.23 23.81 23.23 23.71 3,034,539
11/26/2018 22.97 23.25 22.77 23.25 2,908,197
11/23/2018 22.94 23 22.7 22.7 1,139,078
11/21/2018 23.2 23.455 22.97 23.08 3,788,471
11/20/2018 23.34 23.41 22.9 23.08 3,510,378
11/19/2018 24.04 24.06 23.37 23.47 3,854,560
11/16/2018 23.93 24.18 23.83 24.03 3,262,078
11/15/2018 24 24.14 23.73 23.91 4,852,512
11/14/2018 24.11 24.68 24.06 24.15 4,119,795
11/13/2018 24.16 24.25 23.775 23.94 3,761,438
11/12/2018 23.82 24.165 23.815 23.97 3,474,312
11/09/2018 23.8 24.17 23.725 23.84 4,110,934
11/08/2018 23.76 23.92 23.6 23.92 3,447,216
11/07/2018 23.67 23.89 23.5 23.75 4,081,367
11/06/2018 23.06 23.505 23.06 23.44 2,857,491
11/05/2018 22.88 23.32 22.88 23.13 5,453,332
11/02/2018 23.34 23.65 22.75 22.8 7,038,020
11/01/2018 23.37 23.68 22.83 23.21 4,066,946
10/31/2018 23.56 23.6 23.14 23.16 5,260,811
10/30/2018 22.95 23.405 22.91 23.4 4,419,530
10/29/2018 23.14 23.41 22.69 22.96 4,830,352
10/26/2018 23.05 23.29 22.765 22.87 4,415,391
10/25/2018 23.6 23.85 22.94 23.33 6,505,209
10/24/2018 24.18 24.56 23.6 23.65 5,896,862
10/23/2018 24.07 24.28 23.73 24.16 5,040,462
10/22/2018 24.67 25.1 24.35 24.44 9,333,613
10/19/2018 22.94 24.95 22.61 24.65 13,165,830
10/18/2018 22.35 22.545 22.23 22.48 7,980,825
10/17/2018 22.07 22.45 22.02 22.2 6,703,511
10/16/2018 22.31 22.39 21.775 22.04 8,182,752
10/15/2018 21.25 21.79 21.25 21.66 9,681,256
10/12/2018 21.84 21.86 21.17 21.43 7,375,578
10/11/2018 22.07 22.5 21.44 21.6 9,673,660
10/10/2018 23 23.06 21.91 21.94 6,260,436
10/09/2018 23.41 23.44 23.02 23.11 5,200,351
10/08/2018 23.16 23.45 22.97 23.4 5,738,840
10/05/2018 23.24 23.595 23.24 23.35 5,471,698
10/04/2018 23.34 23.37 23.06 23.2 4,296,202
10/03/2018 23.13 23.34 23.05 23.34 4,485,685
10/02/2018 22.94 23.18 22.77 23.07 4,969,073
10/01/2018 23.02 23.09 22.765 22.9 6,605,262
09/28/2018 22.55 23.01 22.18 22.87 7,657,642
09/27/2018 23.19 23.33 22.57 22.79 3,770,911
09/26/2018 23.2 23.38 23.18 23.2 2,936,864
09/25/2018 23.06 23.24 23.01 23.11 2,098,095
09/24/2018 23.2 23.27 22.92 23.01 4,343,910
09/21/2018 22.73 23.32 22.65 23.18 7,614,552
09/20/2018 22.65 22.745 22.475 22.67 2,858,028
09/19/2018 22.38 22.48 22.29 22.36 2,026,617
09/18/2018 22.46 22.535 22.24 22.35 2,693,858
09/17/2018 22.88 22.92 22.49 22.54 2,440,771
09/14/2018 22.76 22.865 22.635 22.71 1,844,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio