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 (%)
Apr 11, 2011 55.30 55.30 55.30 0 -1.95(-3.41%)
Apr 01, 2011 57.25 57.25 57.25 57.25 0 +1.09(+1.94%)
Mar 31, 2011 56.16 56.16 56.16 56.16 558 +3.71(+7.07%)
Mar 18, 2011 52.45 52.45 52.45 0 +0.75(+1.45%)
Mar 17, 2011 51.70 51.70 51.70 51.70 4,246 +0.20(+0.39%)
Mar 16, 2011 51.50 51.50 51.50 51.50 365 -3.80(-6.87%)
Mar 07, 2011 55.30 55.30 55.30 55.30 0 -1.10(-1.95%)
Mar 02, 2011 56.40 56.40 56.40 56.40 0 -0.38(-0.67%)
Feb 28, 2011 56.78 56.78 56.78 0 +1.08(+1.94%)
Feb 25, 2011 55.54 55.72 55.54 55.70 550 -0.60(-1.07%)
Feb 18, 2011 56.30 56.30 56.30 0 +1.45(+2.64%)
Feb 14, 2011 54.85 54.85 54.85 0 -0.15(-0.27%)
Feb 10, 2011 55.00 55.00 55.00 0 +1.75(+3.29%)
Jan 27, 2011 53.25 53.25 53.25 0 +1.73(+3.35%)
Jan 25, 2011 51.52 51.52 51.52 0 +0.52(+1.03%)
Jan 20, 2011 51.00 51.00 51.00 0 +0.25(+0.49%)
Jan 06, 2011 50.75 50.75 50.75 0 -1.85(-3.52%)
Jan 03, 2011 52.60 52.60 52.60 0 +2.43(+4.84%)
Dec 23, 2010 50.17 50.17 50.17 0 -0.03(-0.05%)
Dec 22, 2010 50.10 50.20 50.10 50.20 1,503 +0.05(+0.10%)
Dec 21, 2010 50.20 50.20 50.15 50.15 758 +0.11(+0.22%)
Dec 20, 2010 50.04 50.04 50.04 50.04 100 +0.64(+1.30%)
Dec 15, 2010 49.40 49.40 49.40 0 -0.80(-1.59%)
Dec 14, 2010 50.40 50.40 50.20 50.20 1,707 +2.60(+5.46%)
Dec 13, 2010 47.60 47.60 47.60 47.60 0 +0.00(+0.00%)
Dec 08, 2010 47.60 47.60 47.60 0 +2.75(+6.13%)
Nov 29, 2010 44.85 44.85 44.85 0 -3.60(-7.43%)
Nov 11, 2010 48.45 48.45 48.45 48.45 0 -1.35(-2.71%)
Nov 09, 2010 49.80 49.80 49.80 0 -0.90(-1.78%)
Nov 03, 2010 50.70 50.70 50.70 0 +0.60(+1.20%)
Oct 28, 2010 50.10 50.10 50.10 0 -1.55(-3.00%)
Oct 22, 2010 51.65 51.65 51.65 0 +0.75(+1.47%)
Oct 18, 2010 50.90 50.90 50.90 0 -0.20(-0.39%)
Oct 14, 2010 51.10 51.10 51.10 0 +0.35(+0.69%)
Oct 13, 2010 50.75 50.75 50.75 50.75 305 +0.75(+1.50%)
Oct 11, 2010 50.00 50.00 50.00 0 +0.25(+0.50%)
Oct 08, 2010 49.75 49.75 49.75 49.75 1,118 +0.45(+0.91%)
Oct 07, 2010 49.30 49.30 49.30 49.30 4,243 -0.30(-0.60%)
Oct 06, 2010 49.55 49.60 49.55 49.60 580 +0.05(+0.10%)
Oct 05, 2010 49.55 49.55 49.55 49.55 1,000 +1.15(+2.38%)
Oct 04, 2010 48.40 48.40 48.40 48.40 535 -0.05(-0.10%)
Oct 01, 2010 48.35 48.50 48.30 48.45 3,774 +1.15(+2.43%)
Sep 29, 2010 47.30 47.30 47.30 0 -0.25(-0.53%)
Sep 28, 2010 47.30 47.55 47.30 47.55 3,011 +1.75(+3.82%)
Sep 23, 2010 45.80 45.80 45.80 0 -0.20(-0.43%)
Sep 21, 2010 46.00 46.00 46.00 0 +0.70(+1.55%)
Sep 20, 2010 45.10 45.30 45.10 45.30 3,545 -0.40(-0.88%)
Sep 14, 2010 45.70 45.70 45.70 0 +0.95(+2.12%)
Sep 13, 2010 44.75 44.75 44.75 44.75 2,000 +0.25(+0.56%)
Sep 10, 2010 44.45 44.50 44.45 44.50 5,062 +0.25(+0.56%)
Sep 09, 2010 44.25 44.25 44.25 44.25 6,196 +0.40(+0.91%)
Aug 17, 2010 43.85 43.85 43.85 0 -0.75(-1.68%)
Jul 30, 2010 44.60 44.60 44.60 0 -1.05(-2.30%)
Jul 29, 2010 45.65 45.65 45.65 45.65 800 +0.50(+1.11%)
Jul 27, 2010 45.15 45.15 45.15 0 +2.50(+5.86%)
Jul 14, 2010 42.65 42.65 42.65 0 -0.63(-1.46%)
Jun 17, 2010 43.28 43.28 43.28 43.28 0 +0.28(+0.65%)
Jun 16, 2010 43.00 43.00 43.00 43.00 100 +1.30(+3.12%)
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.