Indicators

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

28.77 +0.38 (+1.34%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.75	47.96	47.60	47.60	26,000	-0.55(-1.14%)
Apr 27, 2007	48.05	48.15	47.75	48.15	11,300	-0.12(-0.25%)
Apr 26, 2007	48.24	48.28	48.03	48.27	5,300	-0.33(-0.68%)
Apr 25, 2007	48.24	48.60	48.20	48.60	10,300	+0.46(+0.96%)
Apr 24, 2007	47.85	48.14	47.85	48.14	6,800	+0.49(+1.03%)
Apr 23, 2007	47.75	47.81	47.61	47.65	5,800	-0.67(-1.39%)
Apr 20, 2007	48.10	48.40	48.10	48.32	3,200	+0.41(+0.86%)
Apr 19, 2007	47.72	48.07	47.70	47.91	2,200	+0.04(+0.08%)
Apr 18, 2007	47.64	47.90	47.60	47.87	4,000	+0.07(+0.15%)
Apr 17, 2007	47.70	47.81	47.63	47.80	4,300	+0.13(+0.27%)
Apr 16, 2007	47.34	47.68	47.34	47.67	18,300	+0.44(+0.93%)
Apr 13, 2007	47.25	47.28	47.07	47.23	11,500	-0.11(-0.23%)
Apr 12, 2007	46.78	47.34	46.75	47.34	7,300	+0.78(+1.68%)
Apr 11, 2007	46.89	46.90	46.51	46.56	10,900	-0.53(-1.13%)
Apr 10, 2007	46.65	47.09	46.65	47.09	29,000	+0.54(+1.16%)
Apr 09, 2007	46.95	46.95	46.36	46.55	4,500	-0.17(-0.36%)
Apr 05, 2007	46.80	46.80	46.50	46.72	6,800	-1.15(-2.40%)
Apr 04, 2007	47.57	47.94	47.52	47.87	10,000	-0.70(-1.44%)
Apr 03, 2007	48.12	48.69	48.02	48.57	9,900	-0.19(-0.39%)

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.