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 27, 2010 43.00 43.00 43.00 43.00 0 -0.62(-1.42%)
May 12, 2010 43.62 43.62 43.62 0 +1.64(+3.91%)
May 10, 2010 41.98 41.98 41.98 41.98 0 -1.52(-3.50%)
Apr 27, 2010 43.50 43.50 43.50 43.50 0 -1.70(-3.76%)
Apr 23, 2010 45.20 45.20 45.20 45.20 0 +0.20(+0.44%)
Apr 22, 2010 45.05 45.05 45.00 45.00 6,750 +0.30(+0.67%)
Apr 20, 2010 44.70 44.70 44.70 44.70 0 +3.24(+7.81%)
Mar 23, 2010 41.46 41.46 41.46 41.46 0 -0.54(-1.29%)
Mar 19, 2010 42.00 42.00 42.00 42.00 0 +1.65(+4.09%)
Mar 04, 2010 40.35 40.35 40.35 40.35 0 +1.65(+4.26%)
Feb 18, 2010 38.70 38.70 38.70 0 -0.60(-1.53%)
Feb 10, 2010 39.30 39.30 39.30 0 -2.30(-5.53%)
Jan 22, 2010 41.60 41.60 41.60 0 -0.30(-0.72%)
Jan 15, 2010 41.90 41.90 41.90 41.90 0 -0.50(-1.18%)
Jan 12, 2010 42.40 42.40 42.40 0 -0.15(-0.35%)
Jan 11, 2010 42.55 42.55 42.55 42.55 263 +1.90(+4.67%)
Dec 31, 2009 40.65 40.65 40.65 0 +0.15(+0.37%)
Dec 28, 2009 40.50 40.50 40.50 40.50 0 +1.25(+3.18%)
Dec 18, 2009 39.25 39.25 39.25 0 -1.65(-4.03%)
Dec 15, 2009 40.90 40.90 40.90 40.90 0 +0.90(+2.25%)
Dec 09, 2009 40.00 40.00 40.00 40.00 0 +0.65(+1.65%)
Dec 08, 2009 39.35 39.35 39.35 39.35 845 -0.55(-1.38%)
Dec 04, 2009 39.90 39.90 39.90 39.90 0 -0.10(-0.25%)
Dec 02, 2009 40.00 40.00 40.00 0 +0.66(+1.67%)
Nov 23, 2009 39.34 39.34 39.34 0 -0.96(-2.38%)
Nov 18, 2009 40.30 40.30 40.30 40.30 0 +0.40(+1.00%)
Nov 10, 2009 39.90 39.90 39.90 0 +0.60(+1.53%)
Nov 05, 2009 39.30 39.30 39.30 39.30 0 +0.55(+1.42%)
Nov 04, 2009 38.75 38.75 38.75 38.75 1,516 +0.45(+1.17%)
Oct 30, 2009 38.30 38.30 38.30 38.30 0 -2.70(-6.59%)
Oct 27, 2009 41.00 41.00 41.00 41.00 0 -1.15(-2.73%)
Oct 16, 2009 42.15 42.15 42.15 0 -1.10(-2.54%)
Oct 15, 2009 43.25 43.25 43.25 43.25 1,100 +0.30(+0.70%)
Oct 14, 2009 42.95 42.95 42.95 42.95 600 +3.25(+8.19%)
Oct 06, 2009 39.70 39.70 39.70 0 -0.60(-1.49%)
Sep 25, 2009 40.30 40.30 40.30 40.30 0 -0.05(-0.12%)
Sep 24, 2009 40.82 40.82 40.35 40.35 7,500 -1.50(-3.58%)
Sep 23, 2009 42.05 42.05 41.85 41.85 4,000 +1.70(+4.23%)
Sep 18, 2009 40.15 40.15 40.15 0 +0.15(+0.37%)
Sep 17, 2009 40.00 40.10 40.00 40.00 4,075 +0.00(+0.00%)
Sep 16, 2009 40.00 40.00 40.00 40.00 700 +0.95(+2.43%)
Sep 15, 2009 39.15 39.20 39.05 39.05 9,998 +0.45(+1.17%)
Sep 11, 2009 38.60 38.60 38.60 0 -0.40(-1.03%)
Sep 10, 2009 39.00 39.00 39.00 39.00 100 +1.10(+2.90%)
Sep 08, 2009 37.90 37.90 37.90 0 +1.19(+3.24%)
Aug 28, 2009 36.71 36.71 36.71 0 +0.31(+0.85%)
Aug 21, 2009 36.40 36.40 36.40 0 +1.87(+5.40%)
Aug 19, 2009 34.53 34.53 34.53 0 -2.02(-5.52%)
Aug 10, 2009 36.55 36.55 36.55 36.55 0 +3.80(+11.60%)
Jul 28, 2009 32.75 32.75 32.75 0 -0.55(-1.65%)
Jul 23, 2009 33.30 33.30 33.30 33.30 12,392 +2.55(+8.29%)
Jul 20, 2009 30.75 30.75 30.75 0 +0.80(+2.67%)
Jul 16, 2009 29.95 29.95 29.95 0 -0.05(-0.17%)
Jun 25, 2009 30.00 30.00 30.00 30.00 0 +0.90(+3.09%)
Jun 22, 2009 29.10 29.10 29.10 29.10 0 +0.30(+1.04%)
Jun 15, 2009 28.80 28.80 28.80 28.80 1,800 -1.80(-5.88%)
Jun 09, 2009 30.60 30.60 30.60 0 +0.20(+0.66%)
Jun 05, 2009 30.40 30.40 30.40 30.40 0 -2.40(-7.32%)
Jun 02, 2009 32.80 32.80 32.80 32.80 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.