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 )

28.85 +0.46 (+1.61%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 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 (%)
Jun 30, 2020 7.965 8.133 7.960 8.133 34,357 +0.23(+2.94%)
Jun 29, 2020 7.920 7.937 7.873 7.900 18,471 +0.19(+2.46%)
Jun 26, 2020 7.742 7.860 7.710 7.710 34,000 -0.17(-2.16%)
Jun 25, 2020 7.780 7.880 7.660 7.880 34,206 -0.04(-0.51%)
Jun 24, 2020 7.820 7.985 7.820 7.920 27,212 -0.29(-3.47%)
Jun 23, 2020 8.355 8.370 8.200 8.205 37,217 +0.12(+1.48%)
Jun 22, 2020 8.060 8.090 7.995 8.085 45,209 +0.02(+0.19%)
Jun 19, 2020 8.330 8.330 8.045 8.070 34,600 -0.16(-1.94%)
Jun 18, 2020 8.240 8.290 7.940 8.230 25,887 -0.04(-0.54%)
Jun 17, 2020 8.360 8.400 8.200 8.275 55,503 -0.12(-1.49%)
Jun 16, 2020 8.550 8.580 8.400 8.400 92,129 +0.00(+0.00%)
Jun 15, 2020 8.100 8.440 8.098 8.400 65,303 +0.05(+0.65%)
Jun 12, 2020 8.410 8.410 8.190 8.346 38,000 +0.32(+4.00%)
Jun 11, 2020 8.370 8.370 7.990 8.025 68,283 -0.67(-7.76%)
Jun 10, 2020 8.770 8.790 8.620 8.700 27,661 -0.21(-2.36%)
Jun 09, 2020 8.920 8.970 8.870 8.910 34,134 -0.35(-3.78%)
Jun 08, 2020 9.270 9.275 9.150 9.260 63,834 +0.30(+3.34%)
Jun 05, 2020 8.890 9.060 8.890 8.960 90,400 +0.37(+4.31%)
Jun 04, 2020 8.380 8.750 8.380 8.590 100,931 +0.25(+3.00%)
Jun 03, 2020 8.200 8.370 8.190 8.340 66,362 +0.36(+4.51%)
Jun 02, 2020 7.780 8.030 7.780 7.980 141,922 +0.25(+3.23%)
Jun 01, 2020 7.620 7.740 7.620 7.730 69,771 +0.57(+7.96%)
May 29, 2020 7.130 7.243 7.060 7.160 394,100 -0.17(-2.25%)
May 28, 2020 7.470 7.470 7.300 7.325 44,914 -0.25(-3.36%)
May 27, 2020 7.400 7.610 7.327 7.580 131,169 +0.60(+8.60%)
May 26, 2020 7.110 7.110 6.980 6.980 95,026 +0.27(+4.02%)
May 22, 2020 6.770 6.770 6.680 6.710 61,500 +0.04(+0.60%)
May 21, 2020 6.850 6.850 6.640 6.670 227,029 -0.28(-4.03%)
May 20, 2020 6.840 7.020 6.830 6.950 119,403 +0.22(+3.27%)
May 19, 2020 6.803 6.880 6.730 6.730 279,877 -0.33(-4.67%)
May 18, 2020 6.960 7.100 6.840 7.060 98,708 +0.15(+2.24%)
May 15, 2020 6.670 6.910 6.670 6.905 554,600 +0.39(+5.90%)
May 14, 2020 6.350 6.530 6.290 6.520 137,047 +0.17(+2.68%)
May 13, 2020 6.590 6.590 6.320 6.350 72,631 -0.51(-7.43%)
May 12, 2020 6.930 7.030 6.840 6.860 436,181 -0.24(-3.38%)
May 11, 2020 7.160 7.330 7.050 7.100 130,849 +0.02(+0.28%)
May 08, 2020 7.100 7.110 7.050 7.080 83,000 +0.29(+4.27%)
May 07, 2020 6.730 7.000 6.730 6.790 284,478 +0.16(+2.41%)
May 06, 2020 6.820 6.830 6.630 6.630 69,672 -0.29(-4.19%)
May 05, 2020 7.000 7.040 6.900 6.920 67,997 -0.16(-2.26%)
May 04, 2020 7.050 7.350 6.960 7.080 69,882 -0.12(-1.67%)
May 01, 2020 7.250 7.350 7.190 7.200 86,400 -0.16(-2.17%)
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%)
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.