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

Publicis Groupe (OP: PGPEF )

115.79 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 31, 2013 72.18 72.18 72.18 0 -1.50(-2.03%)
May 28, 2013 73.68 73.68 73.68 0 +1.48(+2.05%)
May 13, 2013 72.20 72.20 72.20 0 +0.30(+0.42%)
May 10, 2013 72.00 72.00 71.90 71.90 4,611 -0.10(-0.14%)
May 09, 2013 72.00 72.00 72.00 72.00 350 +0.60(+0.84%)
May 06, 2013 71.40 71.40 71.40 0 +0.45(+0.63%)
May 03, 2013 71.58 71.58 70.95 70.95 8,750 +0.75(+1.07%)
May 02, 2013 70.20 70.20 70.20 70.20 490 +0.94(+1.36%)
Apr 26, 2013 69.26 69.26 69.26 0 +2.18(+3.25%)
Apr 22, 2013 67.08 67.08 67.08 67.08 0 +1.98(+3.04%)
Apr 17, 2013 65.10 65.10 65.10 65.10 0 -1.95(-2.91%)
Apr 15, 2013 67.05 67.05 67.05 0 -3.35(-4.76%)
Apr 11, 2013 70.40 70.40 70.40 0 -0.51(-0.72%)
Apr 04, 2013 70.91 70.91 70.91 0 +4.11(+6.15%)
Mar 28, 2013 66.80 66.80 66.80 0 -2.55(-3.68%)
Mar 13, 2013 69.35 69.35 69.35 0 +3.79(+5.78%)
Feb 05, 2013 65.56 65.56 65.56 0 +0.70(+1.08%)
Feb 04, 2013 65.25 65.25 64.86 64.86 578 -2.29(-3.41%)
Feb 01, 2013 67.15 67.15 67.15 67.15 1,497 +1.85(+2.83%)
Jan 28, 2013 65.30 65.30 65.30 0 +0.90(+1.40%)
Jan 23, 2013 64.40 64.40 64.40 0 +0.80(+1.26%)
Jan 17, 2013 63.60 63.60 63.60 0 +0.12(+0.19%)
Jan 15, 2013 63.48 63.48 63.48 0 +0.23(+0.36%)
Jan 14, 2013 63.25 63.25 63.25 63.25 2,162 +2.05(+3.35%)
Jan 08, 2013 61.20 61.20 61.20 0 +0.70(+1.16%)
Jan 07, 2013 60.50 60.50 60.50 60.50 850 +0.28(+0.46%)
Jan 04, 2013 60.22 60.22 60.22 60.22 980 -0.38(-0.63%)
Jan 03, 2013 60.60 60.60 60.60 60.60 2,000 +1.05(+1.76%)
Dec 31, 2012 59.55 59.55 59.55 0 +0.75(+1.28%)
Dec 28, 2012 59.00 59.00 58.80 58.80 2,805 -1.00(-1.67%)
Dec 26, 2012 59.80 59.80 59.80 59.80 0 +0.05(+0.08%)
Dec 21, 2012 59.75 59.75 59.75 0 -1.00(-1.65%)
Dec 20, 2012 60.75 60.75 60.75 60.75 6,358 +1.32(+2.22%)
Dec 17, 2012 59.43 59.43 59.43 0 +1.09(+1.87%)
Dec 11, 2012 58.34 58.34 58.34 0 +0.03(+0.05%)
Dec 07, 2012 58.31 58.31 58.31 0 +0.38(+0.66%)
Dec 06, 2012 58.05 58.05 57.93 57.93 2,347 +2.53(+4.57%)
Nov 27, 2012 55.40 55.40 55.40 0 +2.70(+5.12%)
Nov 13, 2012 52.70 52.70 52.70 0 -0.85(-1.59%)
Nov 12, 2012 53.55 53.55 53.55 53.55 400 +0.15(+0.28%)
Oct 24, 2012 53.40 53.40 53.40 53.40 0 -2.26(-4.06%)
Oct 16, 2012 55.66 55.66 55.66 0 -1.74(-3.03%)
Oct 06, 2012 57.40 57.40 57.40 0 +0.00(+0.00%)
Oct 05, 2012 57.40 57.40 57.40 57.40 357 +0.95(+1.68%)
Oct 04, 2012 56.45 56.45 56.45 56.45 3,918 -0.35(-0.62%)
Oct 02, 2012 56.80 56.80 56.80 0 +1.55(+2.81%)
Sep 27, 2012 55.25 55.25 55.25 55.25 547 +0.25(+0.45%)
Sep 26, 2012 54.85 55.00 54.85 55.00 1,459 -1.50(-2.65%)
Sep 25, 2012 56.05 56.50 56.05 56.50 1,074 -0.20(-0.35%)
Sep 21, 2012 56.70 56.70 56.70 0 +0.60(+1.07%)
Sep 20, 2012 56.10 56.10 55.85 56.10 2,619 +0.10(+0.18%)
Sep 19, 2012 56.00 56.00 56.00 56.00 7,525 -0.50(-0.89%)
Sep 18, 2012 56.50 56.50 56.50 56.50 2,200 -1.45(-2.50%)
Sep 17, 2012 57.90 57.95 57.90 57.95 600 +1.15(+2.02%)
Sep 13, 2012 56.80 56.80 56.80 0 +0.85(+1.52%)
Sep 12, 2012 55.95 56.10 55.95 55.95 2,683 +0.94(+1.71%)
Sep 11, 2012 55.10 55.10 55.01 55.01 1,300 +0.46(+0.84%)
Sep 10, 2012 54.55 54.55 54.55 54.55 425 +0.55(+1.02%)
Sep 07, 2012 54.25 54.45 54.00 54.00 8,931 +2.10(+4.05%)
Sep 05, 2012 51.90 51.90 51.90 0 +0.27(+0.52%)
Aug 20, 2012 51.63 51.63 51.63 0 +3.90(+8.17%)
Jul 20, 2012 47.73 47.73 47.73 346 +0.93(+1.99%)
Jul 19, 2012 46.80 46.80 46.80 46.80 101 +2.52(+5.69%)
Jun 26, 2012 44.28 44.28 44.28 0 -0.62(-1.38%)
Jun 25, 2012 45.10 45.10 44.80 44.90 1,276 -0.60(-1.32%)
Jun 22, 2012 46.65 46.65 45.50 45.50 8,630 -1.90(-4.01%)
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.