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 )

28.77 +0.38 (+1.34%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
Sep 30, 2020 8.060 8.130 8.006 8.060 30,383 +0.14(+1.77%)
Sep 29, 2020 7.970 7.980 7.910 7.920 34,069 -0.14(-1.74%)
Sep 28, 2020 7.820 8.060 7.820 8.060 27,420 +0.35(+4.54%)
Sep 25, 2020 7.600 7.720 7.580 7.710 33,700 +0.04(+0.52%)
Sep 24, 2020 7.620 7.740 7.590 7.670 46,466 +0.12(+1.59%)
Sep 23, 2020 7.720 7.720 7.510 7.550 54,390 -0.24(-3.02%)
Sep 22, 2020 7.560 7.810 7.560 7.785 26,434 +0.08(+1.10%)
Sep 21, 2020 7.790 7.790 7.562 7.700 30,778 -0.53(-6.50%)
Sep 18, 2020 8.280 8.340 8.200 8.235 119,800 -0.40(-4.58%)
Sep 17, 2020 8.578 8.630 8.550 8.630 14,205 -0.07(-0.80%)
Sep 16, 2020 8.670 8.800 8.670 8.700 35,749 +0.05(+0.53%)
Sep 15, 2020 8.570 8.710 8.570 8.654 56,152 +0.16(+1.93%)
Sep 14, 2020 8.570 8.570 8.490 8.490 24,041 +0.03(+0.32%)
Sep 11, 2020 8.480 8.490 8.360 8.463 12,900 -0.10(-1.14%)
Sep 10, 2020 8.640 8.660 8.370 8.560 42,727 -0.30(-3.39%)
Sep 09, 2020 8.930 8.990 8.810 8.860 22,987 +0.13(+1.51%)
Sep 08, 2020 8.780 8.790 8.660 8.728 21,053 +0.04(+0.44%)
Sep 04, 2020 8.818 8.930 8.690 8.690 20,300 -0.09(-1.05%)
Sep 03, 2020 8.910 9.000 8.740 8.782 34,081 +0.26(+3.01%)
Sep 02, 2020 8.420 8.590 8.325 8.525 38,404 +0.10(+1.13%)
Sep 01, 2020 8.670 8.670 8.420 8.430 31,278 -0.31(-3.55%)
Aug 31, 2020 8.780 8.805 8.740 8.740 12,070 -0.18(-1.99%)
Aug 28, 2020 8.930 8.960 8.870 8.918 25,700 -0.04(-0.40%)
Aug 27, 2020 9.050 9.050 8.880 8.954 24,081 +0.18(+2.00%)
Aug 26, 2020 8.715 8.790 8.710 8.778 12,991 +0.13(+1.48%)
Aug 25, 2020 8.730 8.730 8.560 8.650 27,384 +0.01(+0.06%)
Aug 24, 2020 8.540 8.700 8.540 8.645 39,836 +0.21(+2.53%)
Aug 21, 2020 8.351 8.460 8.340 8.432 18,000 -0.08(-0.97%)
Aug 20, 2020 8.270 8.530 8.270 8.515 16,410 +0.11(+1.25%)
Aug 19, 2020 8.210 8.500 8.210 8.410 42,869 -0.06(-0.71%)
Aug 18, 2020 8.600 8.600 8.440 8.470 30,785 -0.09(-1.05%)
Aug 17, 2020 8.610 8.610 8.540 8.560 29,050 -0.06(-0.70%)
Aug 14, 2020 8.800 8.800 8.620 8.620 16,100 -0.15(-1.67%)
Aug 13, 2020 8.786 8.786 8.723 8.766 7,560 -0.16(-1.80%)
Aug 12, 2020 9.035 9.035 8.925 8.927 16,780 -0.05(-0.59%)
Aug 11, 2020 9.060 9.140 8.980 8.980 16,433 +0.24(+2.75%)
Aug 10, 2020 8.660 8.760 8.660 8.740 28,800 +0.24(+2.82%)
Aug 07, 2020 8.450 8.530 8.420 8.500 13,800 -0.16(-1.85%)
Aug 06, 2020 8.520 8.697 8.520 8.660 26,942 +0.03(+0.35%)
Aug 05, 2020 8.580 8.710 8.580 8.630 29,479 +0.13(+1.53%)
Aug 04, 2020 8.260 8.530 8.260 8.500 25,408 +0.20(+2.41%)
Aug 03, 2020 8.128 8.310 8.120 8.300 43,287 +0.35(+4.40%)
Jul 31, 2020 8.125 8.125 7.910 7.950 51,100 -0.42(-4.98%)
Jul 30, 2020 8.250 8.380 8.180 8.367 16,146 -0.11(-1.33%)
Jul 29, 2020 8.660 8.660 8.420 8.480 17,938 +0.04(+0.47%)
Jul 28, 2020 8.390 8.465 8.360 8.440 28,201 -0.07(-0.82%)
Jul 27, 2020 8.560 8.560 8.480 8.510 19,679 -0.04(-0.41%)
Jul 24, 2020 8.640 8.680 8.520 8.545 41,300 +0.35(+4.21%)
Jul 23, 2020 8.360 8.380 8.200 8.200 37,952 +0.48(+6.22%)
Jul 22, 2020 7.785 7.795 7.670 7.720 16,295 +0.02(+0.26%)
Jul 21, 2020 7.710 7.890 7.697 7.700 56,630 -0.03(-0.39%)
Jul 20, 2020 7.780 7.785 7.650 7.730 51,676 -0.13(-1.72%)
Jul 17, 2020 7.840 7.900 7.790 7.865 25,400 -0.13(-1.69%)
Jul 16, 2020 7.930 8.000 7.930 8.000 51,139 +0.21(+2.63%)
Jul 15, 2020 7.860 7.877 7.756 7.795 37,144 +0.17(+2.16%)
Jul 14, 2020 7.538 7.630 7.538 7.630 53,935 +0.24(+3.25%)
Jul 13, 2020 7.590 7.590 7.380 7.390 43,324 -0.17(-2.25%)
Jul 10, 2020 7.500 7.594 7.420 7.560 112,000 -0.06(-0.72%)
Jul 09, 2020 7.762 7.765 7.535 7.615 148,033 -0.33(-4.21%)
Jul 08, 2020 7.928 7.950 7.870 7.950 14,712 -0.10(-1.24%)
Jul 07, 2020 8.280 8.290 8.050 8.050 22,636 -0.09(-1.17%)
Jul 06, 2020 8.200 8.220 8.130 8.145 29,545 +0.17(+2.20%)
Jul 02, 2020 8.140 8.140 7.950 7.970 26,800 +0.01(+0.13%)
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.