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 )

28.99 +0.22 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2020 7.510 7.510 7.325 7.360 199,075 -0.41(-5.28%)
Apr 29, 2020 7.610 7.790 7.610 7.770 385,408 +0.48(+6.58%)
Apr 28, 2020 7.490 7.500 7.280 7.290 136,648 -0.10(-1.42%)
Apr 27, 2020 7.260 7.410 7.238 7.395 116,429 +0.08(+1.16%)
Apr 24, 2020 7.320 7.380 7.220 7.310 59,700 +0.40(+5.79%)
Apr 23, 2020 6.890 7.050 6.890 6.910 497,111 +0.25(+3.75%)
Apr 22, 2020 6.570 6.800 6.550 6.660 185,613 -0.06(-0.89%)
Apr 21, 2020 6.730 6.810 6.610 6.720 173,912 -0.23(-3.31%)
Apr 20, 2020 6.950 7.070 6.920 6.950 248,126 -0.15(-2.11%)
Apr 17, 2020 7.150 7.210 7.040 7.100 88,400 +0.32(+4.72%)
Apr 16, 2020 7.070 7.070 6.760 6.780 377,612 -0.61(-8.32%)
Apr 15, 2020 7.700 7.700 7.370 7.395 63,674 -0.92(-11.01%)
Apr 14, 2020 8.115 8.310 8.110 8.310 261,401 +0.21(+2.59%)
Apr 13, 2020 8.490 8.660 8.000 8.100 103,433 -0.17(-2.06%)
Apr 09, 2020 8.122 8.320 8.118 8.270 89,800 +0.22(+2.73%)
Apr 08, 2020 7.810 8.070 7.798 8.050 135,985 +0.12(+1.51%)
Apr 07, 2020 7.970 8.090 7.905 7.930 338,671 -0.21(-2.58%)
Apr 06, 2020 7.845 8.180 7.700 8.140 341,569 +0.71(+9.56%)
Apr 03, 2020 7.438 7.650 7.320 7.430 157,300 +0.25(+3.48%)
Apr 02, 2020 6.960 7.280 6.940 7.180 215,995 +0.38(+5.52%)
Apr 01, 2020 6.920 7.022 6.790 6.804 626,446 -0.41(-5.62%)
Mar 31, 2020 6.980 7.290 6.980 7.210 335,843 +0.64(+9.74%)
Mar 30, 2020 6.280 6.600 6.280 6.570 369,489 +0.14(+2.11%)
Mar 27, 2020 6.420 6.590 6.300 6.434 106,700 -0.32(-4.67%)
Mar 26, 2020 6.850 6.952 6.660 6.750 186,773 -0.35(-4.93%)
Mar 25, 2020 6.920 7.240 6.840 7.100 87,403 +0.34(+5.11%)
Mar 24, 2020 6.512 6.990 6.295 6.755 245,262 +0.72(+12.02%)
Mar 23, 2020 5.965 6.260 5.940 6.030 168,227 +0.18(+3.08%)
Mar 20, 2020 6.000 6.060 5.850 5.850 141,700 -0.01(-0.17%)
Mar 19, 2020 6.200 6.350 5.820 5.860 281,066 -0.16(-2.66%)
Mar 18, 2020 6.030 6.296 5.890 6.020 235,111 -0.05(-0.82%)
Mar 17, 2020 5.880 6.150 5.780 6.070 476,961 -0.19(-3.11%)
Mar 16, 2020 6.150 6.700 6.130 6.265 347,888 -1.14(-15.34%)
Mar 13, 2020 7.318 7.400 6.750 7.400 197,800 +0.37(+5.26%)
Mar 12, 2020 7.430 7.430 6.900 7.030 390,584 -1.19(-14.48%)
Mar 11, 2020 8.550 8.550 8.140 8.220 93,134 -0.38(-4.42%)
Mar 10, 2020 8.803 8.830 8.330 8.600 328,139 -0.06(-0.69%)
Mar 09, 2020 8.780 8.980 8.620 8.660 143,504 -0.62(-6.68%)
Mar 06, 2020 9.130 9.280 9.130 9.280 152,600 +0.12(+1.31%)
Mar 05, 2020 9.315 9.370 9.100 9.160 202,223 -0.64(-6.51%)
Mar 04, 2020 9.715 9.820 9.600 9.798 137,331 +0.22(+2.28%)
Mar 03, 2020 9.630 9.734 9.522 9.580 251,362 +0.01(+0.05%)
Mar 02, 2020 9.660 9.660 9.416 9.575 106,141 -0.12(-1.19%)
Feb 28, 2020 9.440 9.690 9.360 9.690 162,600 +0.08(+0.83%)
Feb 27, 2020 9.730 9.830 9.610 9.610 76,296 -0.58(-5.69%)
Feb 26, 2020 10.33 10.33 10.15 10.19 137,176 -0.15(-1.45%)
Feb 25, 2020 10.62 10.62 10.34 10.34 93,258 -0.30(-2.87%)
Feb 24, 2020 10.72 10.72 10.59 10.64 50,595 -0.54(-4.79%)
Feb 21, 2020 11.21 11.23 11.14 11.18 63,400 -0.09(-0.80%)
Feb 20, 2020 11.34 11.34 11.20 11.27 28,589 +0.09(+0.85%)
Feb 19, 2020 11.14 11.19 11.13 11.18 33,800 +0.03(+0.22%)
Feb 18, 2020 11.07 11.16 11.07 11.15 28,374 +0.07(+0.63%)
Feb 14, 2020 11.14 11.16 11.06 11.08 34,500 -0.03(-0.23%)
Feb 13, 2020 11.14 11.14 11.04 11.11 31,277 -0.12(-1.02%)
Feb 12, 2020 11.16 11.25 11.16 11.22 33,993 +0.17(+1.54%)
Feb 11, 2020 11.07 11.11 11.01 11.05 156,573 -0.06(-0.54%)
Feb 10, 2020 11.11 11.13 11.07 11.11 23,892 +0.06(+0.54%)
Feb 07, 2020 11.06 11.12 11.05 11.05 29,700 -0.00(-0.05%)
Feb 06, 2020 11.29 11.29 11.01 11.05 105,408 -0.10(-0.85%)
Feb 05, 2020 11.26 11.26 11.05 11.15 133,616 +0.09(+0.83%)
Feb 04, 2020 11.06 11.11 11.04 11.06 123,181 +0.01(+0.07%)
Feb 03, 2020 11.05 11.09 11.03 11.05 49,713 -0.02(-0.18%)
Jan 31, 2020 11.17 11.17 11.04 11.07 52,800 -0.07(-0.63%)
Jan 30, 2020 11.05 11.18 11.05 11.14 61,505 -0.12(-1.07%)
Jan 29, 2020 11.29 11.29 11.23 11.26 44,021 -0.03(-0.27%)
Jan 28, 2020 11.27 11.32 11.25 11.29 174,810 +0.09(+0.80%)
Jan 27, 2020 11.21 11.22 11.14 11.20 42,430 -0.15(-1.28%)
Jan 24, 2020 11.48 11.48 11.31 11.35 106,700 -0.16(-1.43%)
Jan 23, 2020 11.57 11.57 11.48 11.51 49,646 -0.02(-0.17%)
Jan 22, 2020 11.61 11.62 11.52 11.53 115,380 -0.20(-1.70%)
Jan 21, 2020 11.73 11.80 11.71 11.73 161,206 +0.07(+0.63%)
Jan 17, 2020 11.72 11.72 11.62 11.65 70,100 -0.15(-1.23%)
Jan 16, 2020 11.97 12.02 11.66 11.80 139,085 -0.22(-1.83%)
Jan 15, 2020 12.00 12.07 11.99 12.02 40,571 -0.09(-0.74%)
Jan 14, 2020 12.11 12.13 12.06 12.11 78,264 +0.08(+0.67%)
Jan 13, 2020 12.00 12.08 12.00 12.03 203,313 +0.36(+3.08%)
Jan 10, 2020 11.64 11.70 11.64 11.67 192,400 -0.05(-0.43%)
Jan 09, 2020 11.73 11.77 11.69 11.72 58,476 -0.07(-0.59%)
Jan 08, 2020 11.76 11.82 11.76 11.79 66,355 -0.06(-0.51%)
Jan 07, 2020 11.91 11.92 11.80 11.85 107,316 +0.29(+2.51%)
Jan 06, 2020 11.41 11.56 11.39 11.56 100,551 +0.14(+1.23%)
Jan 03, 2020 11.44 11.50 11.42 11.42 220,200 -0.02(-0.17%)
Jan 02, 2020 11.44 11.46 11.40 11.44 370,148 +0.12(+1.06%)
Dec 31, 2019 11.38 11.38 11.30 11.32 66,600 -0.07(-0.66%)
Dec 30, 2019 11.49 11.49 11.36 11.39 128,920 -0.09(-0.76%)
Dec 27, 2019 11.51 11.51 11.46 11.48 93,500 -0.04(-0.33%)
Dec 26, 2019 11.47 11.52 11.38 11.52 181,877 +0.12(+1.05%)
Dec 24, 2019 11.37 11.46 11.37 11.40 57,100 -0.01(-0.09%)
Dec 23, 2019 11.37 11.41 11.35 11.41 227,995 +0.09(+0.76%)
Dec 20, 2019 11.19 11.34 11.19 11.32 93,300 +0.12(+1.11%)
Dec 19, 2019 11.13 11.23 11.13 11.20 178,303 +0.07(+0.63%)
Dec 18, 2019 11.08 11.17 11.08 11.13 323,505 +0.10(+0.91%)
Dec 17, 2019 11.15 11.15 10.98 11.03 996,375 -0.14(-1.25%)
Dec 16, 2019 11.17 11.25 11.10 11.17 783,090 +0.10(+0.90%)
Dec 13, 2019 11.14 11.20 11.06 11.07 119,800 +0.11(+1.00%)
Dec 12, 2019 10.89 11.01 10.88 10.96 198,568 +0.03(+0.27%)
Dec 11, 2019 10.89 10.94 10.89 10.93 110,696 +0.00(+0.00%)
Dec 10, 2019 10.89 10.97 10.87 10.93 327,756 -0.08(-0.73%)
Dec 09, 2019 11.00 11.05 10.99 11.01 204,269 -0.02(-0.18%)
Dec 06, 2019 11.02 11.06 11.01 11.03 125,100 +0.11(+1.01%)
Dec 05, 2019 10.97 10.98 10.90 10.92 128,062 +0.12(+1.06%)
Dec 04, 2019 10.84 10.93 10.80 10.80 224,552 -0.05(-0.51%)
Dec 03, 2019 10.72 10.86 10.66 10.86 81,446 +0.05(+0.46%)
Dec 02, 2019 10.84 10.86 10.74 10.81 360,209 -0.12(-1.10%)
Nov 29, 2019 10.91 10.97 10.89 10.93 32,600 +0.04(+0.37%)
Nov 27, 2019 10.79 10.90 10.78 10.89 253,600 +0.05(+0.51%)
Nov 26, 2019 10.74 10.88 10.74 10.84 97,326 +0.13(+1.25%)
Nov 25, 2019 10.71 10.78 10.68 10.70 69,000 +0.00(+0.01%)
Nov 22, 2019 10.77 10.81 10.70 10.70 71,400 -0.02(-0.19%)
Nov 21, 2019 10.74 10.76 10.66 10.72 53,686 -0.02(-0.19%)
Nov 20, 2019 10.76 10.79 10.71 10.74 41,472 -0.14(-1.30%)
Nov 19, 2019 10.88 10.91 10.81 10.88 423,117 +0.12(+1.13%)
Nov 18, 2019 10.76 10.79 10.69 10.76 321,781 -0.03(-0.28%)
Nov 15, 2019 10.78 10.82 10.78 10.79 495,800 +0.11(+1.03%)
Nov 14, 2019 10.75 10.75 10.65 10.68 739,063 -0.13(-1.20%)
Nov 13, 2019 10.86 10.88 10.79 10.81 718,112 -0.16(-1.46%)
Nov 12, 2019 11.04 11.06 10.96 10.97 56,520 -0.06(-0.59%)
Nov 11, 2019 11.06 11.12 11.02 11.04 44,672 +0.04(+0.32%)
Nov 08, 2019 11.10 11.10 10.98 11.00 105,700 -0.03(-0.27%)
Nov 07, 2019 10.97 11.09 10.97 11.03 72,019 +0.12(+1.05%)
Nov 06, 2019 10.90 10.96 10.90 10.91 54,346 -0.03(-0.23%)
Nov 05, 2019 10.92 10.98 10.92 10.94 121,579 +0.13(+1.20%)
Nov 04, 2019 10.83 10.90 10.81 10.81 69,246 +0.01(+0.09%)
Nov 01, 2019 10.80 10.84 10.79 10.80 63,300 +0.06(+0.56%)
Oct 31, 2019 10.75 10.75 10.68 10.74 90,918 -0.02(-0.16%)
Oct 30, 2019 10.74 10.76 10.67 10.76 53,859 -0.01(-0.12%)
Oct 29, 2019 10.78 10.82 10.74 10.77 51,440 +0.10(+0.93%)
Oct 28, 2019 10.69 10.72 10.65 10.67 53,682 -0.07(-0.65%)
Oct 25, 2019 10.71 10.75 10.70 10.74 46,500 -0.02(-0.19%)
Oct 24, 2019 10.81 10.81 10.72 10.76 150,363 -0.09(-0.83%)
Oct 23, 2019 10.84 10.86 10.80 10.85 46,930 +0.14(+1.31%)
Oct 22, 2019 10.77 10.84 10.71 10.71 154,061 +0.12(+1.13%)
Oct 21, 2019 10.49 10.60 10.46 10.59 215,524 +0.00(+0.00%)
Oct 18, 2019 10.47 10.59 10.43 10.59 61,600 +0.28(+2.72%)
Oct 17, 2019 10.25 10.33 10.25 10.31 116,381 -0.09(-0.87%)
Oct 16, 2019 10.40 10.43 10.36 10.40 67,896 -0.03(-0.29%)
Oct 15, 2019 10.29 10.51 10.25 10.43 85,451 +0.33(+3.27%)
Oct 14, 2019 10.17 10.24 10.06 10.10 429,959 +0.00(+0.00%)
Oct 11, 2019 10.27 10.28 10.01 10.10 773,600 -0.37(-3.53%)
Oct 10, 2019 11.66 11.78 10.47 10.47 162,087 -1.18(-10.13%)
Oct 09, 2019 11.68 11.72 11.62 11.65 46,225 +0.12(+1.04%)
Oct 08, 2019 11.53 11.59 11.50 11.53 61,982 -0.18(-1.54%)
Oct 07, 2019 11.65 11.76 11.59 11.71 109,115 -0.28(-2.35%)
Oct 04, 2019 11.94 12.03 11.90 11.99 239,300 +0.10(+0.86%)
Oct 03, 2019 11.76 11.92 11.71 11.89 209,598 -0.08(-0.69%)
Oct 02, 2019 12.13 12.13 11.94 11.97 48,131 -0.40(-3.21%)
Oct 01, 2019 12.51 12.52 12.37 12.37 173,277 +0.03(+0.24%)
Sep 30, 2019 12.34 12.35 12.31 12.34 51,097 +0.13(+1.06%)
Sep 27, 2019 12.31 12.34 12.21 12.21 39,700 -0.10(-0.81%)
Sep 26, 2019 12.30 12.36 12.29 12.31 91,998 +0.07(+0.57%)
Sep 25, 2019 12.23 12.30 12.19 12.24 66,809 -0.19(-1.53%)
Sep 24, 2019 12.48 12.50 12.38 12.43 49,237 -0.12(-0.96%)
Sep 23, 2019 12.59 12.62 12.54 12.55 51,317 -0.21(-1.65%)
Sep 20, 2019 12.87 12.87 12.75 12.76 31,100 -0.03(-0.20%)
Sep 19, 2019 12.75 12.83 12.75 12.79 30,296 +0.11(+0.83%)
Sep 18, 2019 12.72 12.72 12.61 12.68 29,847 +0.24(+1.93%)
Sep 17, 2019 12.37 12.47 12.37 12.44 33,111 -0.12(-0.96%)
Sep 16, 2019 12.63 12.63 12.55 12.56 27,166 -0.22(-1.72%)
Sep 13, 2019 12.80 12.83 12.67 12.78 156,200 +0.10(+0.79%)
Sep 12, 2019 12.60 12.72 12.57 12.68 24,878 -0.01(-0.08%)
Sep 11, 2019 12.71 12.73 12.62 12.69 26,366 +0.14(+1.12%)
Sep 10, 2019 12.52 12.68 12.51 12.55 114,380 +0.28(+2.27%)
Sep 09, 2019 12.29 12.32 12.26 12.27 37,457 +0.24(+1.99%)
Sep 06, 2019 12.11 12.14 12.03 12.03 51,800 -0.02(-0.14%)
Sep 05, 2019 12.09 12.14 12.00 12.05 54,728 -0.03(-0.23%)
Sep 04, 2019 12.12 12.16 12.05 12.08 230,280 +0.14(+1.16%)
Sep 03, 2019 11.96 11.98 11.91 11.94 31,884 -0.07(-0.58%)
Aug 30, 2019 11.96 12.05 11.96 12.01 341,000 +0.00(+0.00%)
Aug 29, 2019 11.98 12.03 11.95 12.01 150,556 +0.10(+0.84%)
Aug 28, 2019 11.80 11.92 11.78 11.91 53,015 +0.06(+0.51%)
Aug 27, 2019 11.92 11.93 11.85 11.85 122,595 +0.01(+0.08%)
Aug 26, 2019 11.83 11.87 11.78 11.84 69,725 -0.04(-0.37%)
Aug 23, 2019 11.95 12.06 11.85 11.88 37,000 -0.13(-1.05%)
Aug 22, 2019 12.00 12.03 11.96 12.01 48,926 +0.16(+1.35%)
Aug 21, 2019 11.89 11.89 11.79 11.85 42,514 +0.30(+2.60%)
Aug 20, 2019 11.68 11.68 11.55 11.55 99,498 -0.20(-1.70%)
Aug 19, 2019 11.74 11.81 11.73 11.75 41,409 +0.09(+0.77%)
Aug 16, 2019 11.54 11.71 11.51 11.66 129,900 +0.20(+1.75%)
Aug 15, 2019 11.40 11.50 11.38 11.46 106,449 -0.03(-0.26%)
Aug 14, 2019 11.55 11.55 11.45 11.49 77,305 -0.21(-1.79%)
Aug 13, 2019 11.64 11.81 11.64 11.70 96,962 -0.02(-0.17%)
Aug 12, 2019 11.71 11.75 11.67 11.72 53,510 -0.09(-0.76%)
Aug 09, 2019 11.75 11.88 11.72 11.81 106,100 +0.06(+0.53%)
Aug 08, 2019 11.72 11.80 11.70 11.75 153,580 +0.11(+0.93%)
Aug 07, 2019 11.50 11.64 11.48 11.64 1,216,038 -0.04(-0.30%)
Aug 06, 2019 11.78 11.79 11.60 11.68 146,815 -0.09(-0.81%)
Aug 05, 2019 11.88 11.91 11.73 11.77 67,937 -0.30(-2.49%)
Aug 02, 2019 12.04 12.09 12.00 12.07 51,700 -0.06(-0.54%)
Aug 01, 2019 12.31 12.33 12.11 12.13 133,291 -0.23(-1.90%)
Jul 31, 2019 12.42 12.47 12.26 12.37 67,869 -0.16(-1.28%)
Jul 30, 2019 12.58 12.63 12.51 12.53 60,013 -0.34(-2.65%)
Jul 29, 2019 12.83 12.97 12.82 12.87 85,575 +0.18(+1.40%)
Jul 26, 2019 12.71 12.73 12.66 12.69 38,900 +0.11(+0.90%)
Jul 25, 2019 12.52 12.68 12.49 12.58 44,152 +0.27(+2.19%)
Jul 24, 2019 12.24 12.35 12.24 12.31 49,548 +0.01(+0.08%)
Jul 23, 2019 12.27 12.35 12.14 12.30 468,599 -0.11(-0.89%)
Jul 22, 2019 12.44 12.46 12.39 12.41 365,595 +0.08(+0.62%)
Jul 19, 2019 12.47 12.48 12.31 12.33 129,900 -0.42(-3.26%)
Jul 18, 2019 13.28 13.33 12.45 12.75 198,297 -0.60(-4.49%)
Jul 17, 2019 13.35 13.39 13.28 13.35 671,604 -0.13(-0.96%)
Jul 16, 2019 13.51 13.51 13.42 13.48 455,432 -0.01(-0.07%)
Jul 15, 2019 13.56 13.60 13.48 13.49 102,358 +0.05(+0.37%)
Jul 12, 2019 13.54 13.54 13.44 13.44 38,900 +0.09(+0.71%)
Jul 11, 2019 13.37 13.41 13.31 13.35 31,608 +0.06(+0.41%)
Jul 10, 2019 13.21 13.29 13.17 13.29 58,357 +0.01(+0.06%)
Jul 09, 2019 13.26 13.33 13.25 13.28 62,424 +0.00(+0.02%)
Jul 08, 2019 13.29 13.30 13.21 13.28 16,296 -0.12(-0.93%)
Jul 05, 2019 13.35 13.43 13.34 13.40 32,800 +0.21(+1.55%)
Jul 03, 2019 13.14 13.21 13.13 13.20 26,200 +0.15(+1.19%)
Jul 02, 2019 13.05 13.10 13.01 13.04 50,289 -0.13(-0.99%)
Jul 01, 2019 13.24 13.24 13.11 13.18 50,631 +0.04(+0.27%)
Jun 28, 2019 13.11 13.18 13.10 13.14 90,300 +0.36(+2.82%)
Jun 27, 2019 12.81 12.86 12.76 12.78 37,938 -0.03(-0.23%)
Jun 26, 2019 12.80 12.89 12.79 12.81 62,127 -0.02(-0.16%)
Jun 25, 2019 12.88 12.95 12.83 12.83 64,839 -0.52(-3.90%)
Jun 24, 2019 13.36 13.48 13.28 13.35 62,590 -0.21(-1.51%)
Jun 21, 2019 13.71 13.71 13.51 13.55 70,500 -0.29(-2.09%)
Jun 20, 2019 14.13 14.13 13.82 13.84 28,925 -0.31(-2.16%)
Jun 19, 2019 14.14 14.23 14.06 14.15 84,297 +0.14(+1.00%)
Jun 18, 2019 14.06 14.09 13.98 14.01 64,613 -0.08(-0.57%)
Jun 17, 2019 14.08 14.19 14.07 14.09 35,574 -0.01(-0.07%)
Jun 14, 2019 14.02 14.13 14.00 14.10 89,000 -0.05(-0.38%)
Jun 13, 2019 14.19 14.22 14.13 14.15 32,966 -0.03(-0.18%)
Jun 12, 2019 14.21 14.22 14.14 14.18 23,293 -0.06(-0.41%)
Jun 11, 2019 14.21 14.33 14.20 14.24 50,585 +0.16(+1.13%)
Jun 10, 2019 14.08 14.12 14.01 14.08 29,746 +0.04(+0.28%)
Jun 07, 2019 14.01 14.19 14.01 14.04 34,100 +0.24(+1.74%)
Jun 06, 2019 13.89 13.94 13.80 13.80 60,766 -0.02(-0.14%)
Jun 05, 2019 13.97 14.02 13.82 13.82 41,523 -0.10(-0.72%)
Jun 04, 2019 13.97 13.98 13.89 13.92 46,171 +0.12(+0.87%)
Jun 03, 2019 13.64 13.85 13.64 13.80 29,276 +0.10(+0.73%)
May 31, 2019 13.75 13.75 13.60 13.70 41,700 -0.13(-0.94%)
May 30, 2019 13.73 13.83 13.73 13.83 44,902 +0.13(+0.95%)
May 29, 2019 13.73 13.76 13.63 13.70 32,770 -0.26(-1.83%)
May 28, 2019 13.98 14.06 13.93 13.96 29,584 +0.09(+0.65%)
May 24, 2019 13.89 13.90 13.79 13.87 27,200 -0.04(-0.32%)
May 23, 2019 13.82 13.92 13.80 13.91 22,672 -0.25(-1.77%)
May 22, 2019 14.16 14.23 14.14 14.16 26,719 +0.01(+0.08%)
May 21, 2019 14.12 14.16 14.05 14.15 199,183 +0.08(+0.59%)
May 20, 2019 14.06 14.07 14.00 14.06 17,800 -0.02(-0.11%)
May 17, 2019 14.05 14.16 14.05 14.08 26,300 -0.08(-0.60%)
May 16, 2019 14.20 14.25 14.16 14.16 43,387 -0.09(-0.60%)
May 15, 2019 14.10 14.28 14.04 14.25 52,244 +0.17(+1.21%)
May 14, 2019 14.04 14.12 14.04 14.08 62,038 +0.07(+0.50%)
May 13, 2019 14.09 14.10 13.96 14.01 35,400 -0.35(-2.44%)
May 10, 2019 14.52 14.55 14.36 14.36 42,700 -0.12(-0.83%)
May 09, 2019 14.35 14.53 14.33 14.48 39,997 -0.20(-1.36%)
May 08, 2019 14.69 14.72 14.63 14.68 45,736 -0.06(-0.41%)
May 07, 2019 14.76 14.81 14.69 14.74 20,640 +0.01(+0.07%)
May 06, 2019 14.61 14.76 14.61 14.73 56,440 -0.08(-0.54%)
May 03, 2019 14.78 14.85 14.78 14.81 30,900 -0.12(-0.80%)
May 02, 2019 15.04 15.07 14.86 14.93 324,488 +0.18(+1.24%)
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.