Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publicis Groupe (OP: PGPEF )

N/A UNCHANGED
Last Price Updated: 10:18 AM EDT, May 28, 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 (%)
Mar 27, 2019 53.71 53.71 53.71 0 -2.54(-4.52%)
Mar 21, 2019 56.25 56.25 56.25 0 -0.45(-0.79%)
Mar 19, 2019 56.70 56.70 56.70 0 +0.00(+0.00%)
Mar 18, 2019 57.20 57.20 56.70 56.70 922 +0.23(+0.41%)
Mar 14, 2019 56.47 56.47 56.47 0 +0.00(+0.00%)
Mar 07, 2019 56.47 56.47 56.47 0 -0.75(-1.32%)
Mar 06, 2019 57.22 57.22 57.22 58 +0.00(+0.00%)
Mar 04, 2019 57.22 57.22 57.22 0 +2.70(+4.95%)
Feb 27, 2019 54.52 54.52 54.52 0 -0.95(-1.72%)
Feb 21, 2019 55.47 55.47 55.47 0 +1.44(+2.67%)
Feb 19, 2019 54.03 54.03 54.03 0 +0.00(+0.00%)
Feb 15, 2019 54.03 54.03 54.03 11,309 +0.00(+0.00%)
Feb 14, 2019 54.03 54.03 54.03 54.03 32,692 +0.38(+0.71%)
Feb 13, 2019 53.65 53.65 53.65 53.65 500 -1.35(-2.45%)
Feb 12, 2019 55.00 55.00 55.00 55.00 2,052 +0.65(+1.20%)
Feb 11, 2019 54.35 54.35 54.35 54.35 154 +1.18(+2.21%)
Feb 08, 2019 53.17 53.17 53.17 53.17 700 +0.11(+0.22%)
Feb 07, 2019 53.12 53.12 53.06 53.06 5,000 -4.88(-8.42%)
Feb 06, 2019 61.92 61.92 57.94 57.94 1,335 -5.44(-8.58%)
Feb 05, 2019 63.38 63.38 63.38 63.38 2,586 +2.23(+3.64%)
Feb 04, 2019 61.15 61.15 61.15 61.15 495 -0.70(-1.13%)
Feb 01, 2019 61.85 61.85 61.85 61.85 66,500 +0.19(+0.31%)
Jan 29, 2019 61.66 61.66 61.66 0 -0.85(-1.35%)
Jan 28, 2019 62.50 62.50 62.50 62.50 467 +0.90(+1.47%)
Jan 25, 2019 61.60 61.60 61.60 61.60 100 +1.50(+2.50%)
Jan 24, 2019 60.10 60.10 60.10 80 +0.00(+0.00%)
Jan 22, 2019 60.10 60.10 60.10 0 +0.00(+0.00%)
Jan 18, 2019 60.10 60.10 60.10 60.10 1,000 +0.95(+1.61%)
Jan 16, 2019 59.15 59.15 59.15 0 +0.00(+0.00%)
Jan 15, 2019 59.15 59.15 59.15 59.15 831 -1.05(-1.74%)
Jan 14, 2019 60.20 60.20 60.20 60.20 580 -0.24(-0.40%)
Jan 11, 2019 60.44 60.44 60.44 20 +0.00(+0.00%)
Jan 10, 2019 60.44 60.44 60.44 60.44 2,000 -0.44(-0.72%)
Jan 09, 2019 61.32 61.32 60.75 60.88 19,127 +4.51(+8.00%)
Jan 07, 2019 56.37 56.37 56.37 0 +0.00(+0.00%)
Jan 04, 2019 56.37 56.37 56.37 56.37 5,300 +0.14(+0.25%)
Jan 03, 2019 56.23 56.23 56.23 56.23 2,343 +1.10(+1.99%)
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.