Indicators

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

27.22 -0.41 (-1.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.75	20.98	20.68	20.70	108,228	-0.05(-0.24%)
May 27, 2010	20.23	21.50	20.23	20.75	196,129	+0.93(+4.69%)
May 26, 2010	20.10	20.10	19.80	19.82	37,789	+0.48(+2.48%)
May 25, 2010	19.31	19.70	19.25	19.34	621,910	-0.91(-4.49%)
May 24, 2010	20.20	20.34	20.11	20.25	3,679	-0.11(-0.54%)
May 21, 2010	19.84	20.55	19.84	20.36	14,795	+0.11(+0.54%)
May 20, 2010	19.95	20.55	19.95	20.25	342,757	-0.39(-1.89%)
May 19, 2010	20.72	20.72	20.48	20.64	4,050	+0.09(+0.44%)
May 18, 2010	21.20	21.20	20.55	20.55	10,572	-0.20(-0.96%)
May 17, 2010	20.85	20.86	20.35	20.75	7,075	-0.20(-0.95%)
May 14, 2010	21.47	21.47	20.72	20.95	7,575	-0.60(-2.78%)
May 13, 2010	21.92	21.93	21.55	21.55	12,975	-0.15(-0.69%)
May 12, 2010	21.76	21.79	21.65	21.70	7,248	+0.52(+2.46%)
May 11, 2010	21.44	21.46	21.17	21.18	2,585	+0.28(+1.34%)
May 10, 2010	21.00	21.00	20.82	20.90	7,081	+1.01(+5.08%)
May 07, 2010	20.00	20.54	19.89	19.89	20,311	-0.39(-1.92%)
May 06, 2010	20.98	21.03	19.16	20.28	130,613	-0.61(-2.92%)
May 05, 2010	21.08	21.14	20.77	20.89	190,222	-0.27(-1.28%)
May 04, 2010	21.30	21.35	21.07	21.16	1,797	-0.98(-4.43%)

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.