Skip to main content

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

26.49 +0.33 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.37 17.43 17.35 17.42 27,581 -0.20(-1.14%)
Apr 29, 2013 17.49 17.70 17.33 17.62 58,006 +0.31(+1.79%)
Apr 26, 2013 17.30 17.51 17.19 17.31 53,149 -0.20(-1.14%)
Apr 25, 2013 17.55 17.65 17.46 17.51 100,766 +0.18(+1.04%)
Apr 24, 2013 17.21 17.40 17.20 17.33 15,516 +0.23(+1.35%)
Apr 23, 2013 17.10 17.27 17.05 17.10 88,205 +0.26(+1.54%)
Apr 22, 2013 16.76 16.90 16.68 16.84 145,168 +0.16(+0.96%)
Apr 19, 2013 16.76 16.76 16.57 16.68 48,639 +0.14(+0.85%)
Apr 18, 2013 16.66 16.76 16.46 16.54 25,951 +0.09(+0.55%)
Apr 17, 2013 16.53 16.53 16.28 16.45 40,761 -0.55(-3.24%)
Apr 16, 2013 17.17 17.23 16.98 17.00 32,427 +0.26(+1.55%)
Apr 15, 2013 17.04 17.04 16.70 16.74 33,854 -1.16(-6.48%)
Apr 12, 2013 17.66 17.92 17.65 17.90 30,266 +0.15(+0.85%)
Apr 11, 2013 17.57 17.79 17.57 17.75 22,000 +0.44(+2.55%)
Apr 10, 2013 17.11 17.40 17.11 17.31 31,620 +0.18(+1.04%)
Apr 09, 2013 17.19 17.23 17.08 17.13 23,849 -0.13(-0.75%)
Apr 08, 2013 17.30 17.38 17.25 17.26 258,757 -0.14(-0.80%)
Apr 05, 2013 17.33 17.78 17.25 17.40 745,388 -0.35(-1.99%)
Apr 04, 2013 17.60 17.75 17.55 17.75 84,618 +0.34(+1.98%)
Apr 03, 2013 17.41 17.50 17.21 17.41 201,132 +0.41(+2.41%)
Apr 02, 2013 16.89 17.13 16.89 17.00 96,874 +0.24(+1.43%)
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.