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 (%)
May 28, 2009 31.70 31.70 31.70 31.70 882 +0.20(+0.63%)
May 22, 2009 31.70 31.50 31.50 31.50 0 +0.00(+0.00%)
May 19, 2009 31.50 31.50 31.50 31.50 1,673 +0.40(+1.29%)
May 12, 2009 31.10 31.10 31.10 0 -1.45(-4.45%)
May 11, 2009 32.55 32.55 32.55 32.55 2,829 -0.05(-0.15%)
May 08, 2009 32.60 32.60 32.40 32.60 10,797 -0.40(-1.21%)
May 07, 2009 33.00 33.00 33.00 33.00 1,000 +0.70(+2.17%)
May 06, 2009 32.50 32.50 32.25 32.30 27,041 +0.65(+2.05%)
May 05, 2009 31.65 31.65 31.65 31.65 10,000 +1.35(+4.46%)
Apr 29, 2009 30.30 30.30 30.30 0 +2.55(+9.19%)
Apr 28, 2009 27.75 27.75 27.75 27.75 1,517 +0.50(+1.83%)
Apr 16, 2009 27.25 27.25 27.25 27.25 0 -0.25(-0.91%)
Apr 13, 2009 27.50 27.50 27.50 0 +0.35(+1.29%)
Apr 08, 2009 27.15 27.15 27.15 27.15 0 +1.50(+5.85%)
Mar 13, 2009 25.65 25.65 25.65 0 +0.00(+0.00%)
Mar 12, 2009 25.65 25.65 25.65 25.65 837 +0.85(+3.43%)
Mar 11, 2009 24.80 24.80 24.80 24.80 928 +1.90(+8.30%)
Mar 04, 2009 22.90 22.90 22.90 0 -0.05(-0.22%)
Feb 27, 2009 22.95 22.95 22.95 0 -0.05(-0.22%)
Feb 26, 2009 23.00 23.00 23.00 23.00 1,704 +0.10(+0.44%)
Feb 25, 2009 22.90 22.90 22.90 0 +0.00(+0.00%)
Feb 24, 2009 22.90 22.90 22.90 22.90 3,388 -1.03(-4.30%)
Feb 23, 2009 23.93 23.93 23.93 0 +0.00(+0.00%)
Feb 20, 2009 23.93 23.93 23.93 23.93 3,446 -0.67(-2.72%)
Feb 19, 2009 24.40 24.60 24.40 24.60 612 -0.25(-1.01%)
Feb 18, 2009 24.85 24.85 24.85 0 +0.00(+0.00%)
Feb 17, 2009 24.85 24.85 24.85 24.85 2,211 +0.00(+0.00%)
Feb 13, 2009 24.85 24.85 24.85 0 +0.00(+0.00%)
Feb 12, 2009 24.85 24.85 24.85 24.85 2,972 -0.70(-2.74%)
Feb 11, 2009 25.55 25.55 25.55 25.55 500 +1.30(+5.36%)
Feb 09, 2009 24.25 24.25 24.25 0 +0.00(+0.00%)
Feb 06, 2009 24.25 24.25 24.25 24.25 570 +0.30(+1.25%)
Feb 05, 2009 24.10 24.15 23.95 23.95 2,142 +0.10(+0.42%)
Feb 04, 2009 23.85 23.85 23.85 23.85 488 +0.55(+2.36%)
Feb 03, 2009 23.30 23.30 23.30 23.30 170 +0.05(+0.22%)
Feb 02, 2009 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 30, 2009 23.25 23.25 23.25 23.25 211 +1.50(+6.90%)
Jan 26, 2009 21.75 21.75 21.75 0 +0.00(+0.00%)
Jan 23, 2009 21.75 21.75 21.75 21.75 1,724 -3.60(-14.20%)
Jan 12, 2009 25.35 25.35 25.35 0 +0.00(+0.00%)
Jan 09, 2009 25.35 25.35 25.35 25.35 0 +0.00(+0.00%)
Jan 08, 2009 25.35 25.35 25.35 25.35 1,116 -0.40(-1.55%)
Jan 07, 2009 25.75 25.75 25.75 25.75 747 +0.30(+1.18%)
Jan 06, 2009 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Jan 05, 2009 25.60 25.60 25.45 25.45 8,439 +0.35(+1.39%)
Jan 01, 2009 25.10 25.10 25.10 0 +0.00(+0.00%)
Dec 31, 2008 25.10 25.10 25.10 25.10 3,659 -0.75(-2.92%)
Dec 30, 2008 25.65 25.85 25.65 25.85 4,188 +0.35(+1.39%)
Dec 29, 2008 25.50 25.50 25.50 25.50 236 -1.10(-4.14%)
Dec 19, 2008 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Dec 18, 2008 27.10 27.29 26.00 26.60 11,139 -0.40(-1.48%)
Dec 17, 2008 26.25 27.00 26.20 27.00 6,965 +1.35(+5.26%)
Dec 16, 2008 25.40 25.65 25.40 25.65 1,840 +1.10(+4.48%)
Dec 15, 2008 24.65 24.65 24.55 24.55 4,434 +0.05(+0.20%)
Dec 10, 2008 24.50 24.50 24.50 0 +0.00(+0.00%)
Dec 09, 2008 24.50 24.50 24.50 24.50 1,000 +1.10(+4.70%)
Dec 08, 2008 23.40 23.40 23.40 23.40 500 +0.55(+2.41%)
Nov 26, 2008 22.85 22.85 22.85 0 +0.00(+0.00%)
Nov 25, 2008 22.85 22.85 22.85 22.85 2,000 +2.40(+11.74%)
Nov 13, 2008 20.45 20.45 20.45 0 +0.00(+0.00%)
Nov 12, 2008 20.45 20.45 20.45 20.45 580 -2.95(-12.61%)
Nov 11, 2008 23.40 23.40 23.40 0 +0.00(+0.00%)
Nov 10, 2008 23.40 23.40 23.40 23.40 2,275 +3.42(+17.10%)
Oct 27, 2008 19.98 19.98 19.98 0 +0.00(+0.00%)
Oct 24, 2008 19.98 20.08 19.98 19.98 2,000 -2.52(-11.19%)
Oct 22, 2008 22.50 22.50 22.50 0 +0.00(+0.00%)
Oct 21, 2008 22.50 22.50 22.50 22.50 304 -9.30(-29.25%)
Sep 29, 2008 31.80 31.80 31.80 0 +0.00(+0.00%)
Sep 26, 2008 31.80 31.80 31.80 31.80 228 -2.20(-6.47%)
Sep 22, 2008 34.00 34.00 34.00 2,162 +0.00(+0.00%)
Sep 19, 2008 34.00 34.00 34.00 34.00 0 +2.00(+6.25%)
Sep 18, 2008 32.00 32.00 32.00 32.00 499 -0.25(-0.78%)
Aug 28, 2008 32.25 32.25 32.25 0 +0.00(+0.00%)
Aug 27, 2008 32.25 32.25 32.25 32.25 2,000 +0.25(+0.78%)
Aug 26, 2008 32.00 32.00 31.95 32.00 3,823 -0.95(-2.88%)
Aug 13, 2008 32.95 32.95 32.95 32.95 0 +0.00(+0.00%)
Aug 12, 2008 32.95 32.95 32.95 32.95 0 +0.00(+0.00%)
Aug 11, 2008 32.95 32.95 32.95 0 +0.00(+0.00%)
Aug 08, 2008 32.95 32.95 32.95 0 +2.30(+7.50%)
Aug 07, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Aug 06, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Aug 05, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Aug 04, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Aug 01, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 31, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 30, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 29, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 28, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 25, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 24, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 23, 2008 30.65 30.65 30.65 30.65 0 +0.00(+0.00%)
Jul 22, 2008 30.65 30.65 30.65 30.65 1,395 +1.65(+5.69%)
Jul 21, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 18, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 17, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jul 16, 2008 29.00 29.00 29.00 29.00 187 +0.00(+0.00%)
Jul 15, 2008 29.00 29.00 29.00 29.00 1,000 -0.70(-2.36%)
Jul 14, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jul 11, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jul 10, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jul 09, 2008 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Jul 08, 2008 29.70 29.80 29.70 29.70 2,350 -1.80(-5.71%)
Jul 07, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 04, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 03, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 02, 2008 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jul 01, 2008 31.50 31.50 31.50 31.50 250 -1.10(-3.37%)
Jun 30, 2008 32.60 32.60 32.60 32.60 500 -1.25(-3.69%)
Jun 27, 2008 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Jun 26, 2008 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Jun 25, 2008 33.85 33.85 33.85 33.85 0 +0.00(+0.00%)
Jun 24, 2008 33.85 33.85 33.85 33.85 170 -2.65(-7.26%)
Jun 23, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jun 20, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jun 19, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jun 18, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Jun 17, 2008 36.50 36.50 36.50 36.50 1,500 +0.40(+1.11%)
Jun 16, 2008 36.10 36.10 36.10 36.10 4,118 +1.00(+2.85%)
Jun 13, 2008 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Jun 12, 2008 35.10 35.55 35.10 35.10 2,500 -6.70(-16.03%)
Jun 11, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jun 10, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jun 09, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jun 06, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jun 05, 2008 41.80 41.80 41.80 41.80 500 +2.35(+5.96%)
Jun 04, 2008 39.45 39.45 39.45 39.45 187 -0.20(-0.51%)
Jun 03, 2008 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
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.