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 )

29.16 +0.51 (+1.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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%)
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.