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 )

28.81 -0.17 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
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%)
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.