Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publicis Groupe S.A. ADR (OP: PUBGY )

28.39 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.34 12.34 12.34 12,310 -0.25(-1.99%)
Dec 30, 2020 12.69 12.69 12.55 12.59 12,310 -0.06(-0.51%)
Dec 29, 2020 12.75 12.75 12.62 12.65 25,196 -0.01(-0.04%)
Dec 28, 2020 12.68 12.73 12.62 12.66 24,018 +0.09(+0.72%)
Dec 24, 2020 12.55 12.60 12.54 12.57 25,400 +0.02(+0.16%)
Dec 23, 2020 12.59 12.59 12.49 12.55 20,007 +0.16(+1.25%)
Dec 22, 2020 12.43 12.46 12.32 12.39 28,923 -0.11(-0.84%)
Dec 21, 2020 12.24 12.52 12.12 12.50 61,271 -0.15(-1.19%)
Dec 18, 2020 12.84 12.84 12.64 12.65 21,500 -0.13(-1.02%)
Dec 17, 2020 12.83 12.92 12.77 12.78 58,828 +0.23(+1.83%)
Dec 16, 2020 12.56 12.60 12.48 12.55 37,480 -0.18(-1.43%)
Dec 15, 2020 12.57 12.77 12.53 12.73 31,328 +0.40(+3.22%)
Dec 14, 2020 12.42 12.47 12.32 12.34 49,604 +0.18(+1.44%)
Dec 11, 2020 12.10 12.21 12.10 12.16 115,100 +0.07(+0.58%)
Dec 10, 2020 11.98 12.17 11.98 12.09 35,779 +0.02(+0.12%)
Dec 09, 2020 12.05 12.12 12.00 12.07 18,841 +0.21(+1.73%)
Dec 08, 2020 11.75 11.88 11.70 11.87 33,818 +0.02(+0.17%)
Dec 07, 2020 11.93 11.96 11.84 11.85 35,387 -0.13(-1.09%)
Dec 04, 2020 11.94 11.98 11.87 11.98 123,200 +0.26(+2.22%)
Dec 03, 2020 11.72 11.81 11.68 11.72 38,303 -0.11(-0.93%)
Dec 02, 2020 11.72 11.86 11.69 11.83 107,016 -0.05(-0.42%)
Dec 01, 2020 11.62 11.88 11.62 11.88 110,459 +0.59(+5.23%)
Nov 30, 2020 11.52 11.52 11.27 11.29 17,065 -0.16(-1.35%)
Nov 27, 2020 11.49 11.50 11.40 11.45 17,700 -0.02(-0.17%)
Nov 25, 2020 11.49 11.54 11.43 11.46 10,600 -0.21(-1.76%)
Nov 24, 2020 11.45 11.68 11.45 11.67 36,078 +0.44(+3.92%)
Nov 23, 2020 11.24 11.29 11.19 11.23 49,215 +0.03(+0.29%)
Nov 20, 2020 11.18 11.20 11.14 11.20 19,400 -0.10(-0.90%)
Nov 19, 2020 11.25 11.30 11.19 11.30 24,716 +0.04(+0.36%)
Nov 18, 2020 11.28 11.39 11.26 11.26 46,569 +0.00(+0.04%)
Nov 17, 2020 11.18 11.30 11.16 11.26 11,975 +0.09(+0.76%)
Nov 16, 2020 11.09 11.18 11.05 11.17 32,994 +0.22(+2.01%)
Nov 13, 2020 10.81 10.96 10.81 10.95 28,200 +0.39(+3.69%)
Nov 12, 2020 10.63 10.72 10.53 10.56 32,259 -0.11(-1.03%)
Nov 11, 2020 10.68 10.75 10.65 10.67 28,011 -0.11(-1.02%)
Nov 10, 2020 10.85 10.88 10.76 10.78 24,733 +0.44(+4.26%)
Nov 09, 2020 10.44 10.51 10.34 10.34 40,219 +1.01(+10.83%)
Nov 06, 2020 9.310 9.380 9.250 9.330 26,100 -0.06(-0.64%)
Nov 05, 2020 9.445 9.470 9.390 9.390 24,203 +0.28(+3.05%)
Nov 04, 2020 9.260 9.260 9.010 9.113 33,672 +0.03(+0.36%)
Nov 03, 2020 9.050 9.080 8.970 9.080 42,160 +0.34(+3.94%)
Nov 02, 2020 8.660 8.765 8.640 8.736 30,273 +0.10(+1.11%)
Oct 30, 2020 8.660 8.660 8.550 8.640 18,300 +0.11(+1.29%)
Oct 29, 2020 8.498 8.540 8.430 8.530 23,153 -0.02(-0.23%)
Oct 28, 2020 8.580 8.706 8.470 8.550 195,696 -0.52(-5.73%)
Oct 27, 2020 9.220 9.220 9.020 9.070 27,800 -0.25(-2.68%)
Oct 26, 2020 9.420 9.420 9.276 9.320 30,077 -0.18(-1.92%)
Oct 23, 2020 9.520 9.520 9.450 9.502 16,500 +0.09(+0.98%)
Oct 22, 2020 9.350 9.450 9.350 9.410 25,497 +0.19(+2.01%)
Oct 21, 2020 9.280 9.330 9.210 9.225 101,689 +0.06(+0.71%)
Oct 20, 2020 9.240 9.240 9.140 9.160 18,906 +0.08(+0.88%)
Oct 19, 2020 9.110 9.220 9.080 9.080 52,391 +0.02(+0.22%)
Oct 16, 2020 9.100 9.100 9.060 9.060 58,800 +0.31(+3.54%)
Oct 15, 2020 8.658 8.787 8.640 8.750 17,643 -0.23(-2.56%)
Oct 14, 2020 9.010 9.050 8.936 8.980 15,780 +0.04(+0.39%)
Oct 13, 2020 8.890 8.970 8.850 8.945 19,487 +0.03(+0.28%)
Oct 12, 2020 8.875 8.920 8.875 8.920 23,909 -0.02(-0.22%)
Oct 09, 2020 8.965 8.965 8.882 8.940 13,400 +0.22(+2.58%)
Oct 08, 2020 8.710 8.760 8.680 8.715 20,063 +0.17(+1.99%)
Oct 07, 2020 8.350 8.560 8.350 8.545 29,615 +0.29(+3.45%)
Oct 06, 2020 8.550 8.550 8.200 8.260 35,506 +0.04(+0.49%)
Oct 05, 2020 8.173 8.250 8.173 8.220 19,184 +0.19(+2.37%)
Oct 02, 2020 8.000 8.050 7.968 8.030 29,000 -0.02(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.