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 30, 2014 85.50 85.80 85.50 85.80 400 -0.15(-0.17%)
May 28, 2014 85.95 85.95 85.95 0 +0.60(+0.70%)
May 01, 2014 85.35 85.35 85.35 0 +0.46(+0.54%)
Apr 30, 2014 84.89 84.89 84.89 84.89 4,307 +1.73(+2.08%)
Apr 29, 2014 83.16 83.16 83.16 83.16 34,690 -3.09(-3.59%)
Apr 24, 2014 86.25 86.25 86.25 86.25 0 +1.30(+1.53%)
Apr 15, 2014 84.95 84.95 84.95 0 +0.43(+0.51%)
Apr 14, 2014 84.52 84.52 84.52 84.52 100 -0.10(-0.12%)
Apr 11, 2014 84.62 84.62 84.62 84.62 0 -1.81(-2.09%)
Apr 10, 2014 87.20 87.20 86.43 86.43 1,900 -1.11(-1.27%)
Apr 09, 2014 87.05 87.54 87.05 87.54 1,700 +1.49(+1.73%)
Apr 08, 2014 85.80 86.05 85.80 86.05 300 -0.15(-0.17%)
Apr 07, 2014 87.06 87.07 86.20 86.20 525 -2.43(-2.74%)
Apr 04, 2014 88.63 88.63 88.63 88.63 0 -0.82(-0.92%)
Apr 01, 2014 89.45 89.45 89.45 0 +0.90(+1.02%)
Mar 19, 2014 88.55 88.55 88.55 88.55 0 -0.95(-1.06%)
Mar 17, 2014 89.50 89.50 89.50 89.50 0 +0.25(+0.28%)
Mar 14, 2014 89.48 89.48 89.25 89.25 1,269 -0.55(-0.61%)
Mar 13, 2014 89.80 89.80 89.80 89.80 100 -2.68(-2.90%)
Mar 03, 2014 92.48 92.48 92.48 0 -2.43(-2.56%)
Feb 28, 2014 94.91 94.91 94.91 94.91 0 +1.71(+1.83%)
Feb 27, 2014 93.20 93.20 93.20 93.20 100 +0.18(+0.19%)
Feb 26, 2014 94.20 94.20 93.02 93.02 1,000 -1.58(-1.67%)
Feb 25, 2014 94.65 95.10 94.60 94.60 400 +0.75(+0.80%)
Feb 24, 2014 94.67 94.67 93.85 93.85 1,400 +1.55(+1.68%)
Feb 21, 2014 92.59 92.59 92.30 92.30 0 -0.40(-0.43%)
Feb 20, 2014 92.93 92.93 92.70 92.70 400 -1.05(-1.12%)
Feb 19, 2014 94.09 94.09 93.75 93.75 576 -0.05(-0.05%)
Feb 18, 2014 94.07 94.07 93.80 93.80 267 +0.15(+0.16%)
Feb 14, 2014 93.65 93.65 93.65 0 +1.85(+2.02%)
Feb 13, 2014 91.73 91.80 91.73 91.80 200 +2.10(+2.34%)
Feb 12, 2014 88.84 89.70 88.84 89.70 400 -0.70(-0.77%)
Feb 11, 2014 92.00 92.58 90.40 90.40 3,400 -0.52(-0.57%)
Feb 10, 2014 90.92 90.92 90.92 90.92 2,663 +2.52(+2.85%)
Feb 05, 2014 88.40 88.40 88.40 0 +0.11(+0.12%)
Feb 04, 2014 87.14 88.29 87.03 88.29 2,063 +1.54(+1.78%)
Feb 03, 2014 88.45 88.45 86.75 86.75 824 -2.59(-2.90%)
Jan 31, 2014 88.45 89.34 88.45 89.34 0 -0.71(-0.79%)
Jan 30, 2014 90.05 90.05 90.05 90.05 200 -0.07(-0.08%)
Jan 29, 2014 89.15 90.12 89.06 90.12 16,200 +0.03(+0.03%)
Jan 28, 2014 90.15 90.15 90.00 90.09 300 +2.14(+2.43%)
Jan 27, 2014 88.05 88.05 87.95 87.95 233 -1.05(-1.18%)
Jan 24, 2014 88.68 89.00 88.68 89.00 0 -1.00(-1.11%)
Jan 23, 2014 90.46 90.50 90.00 90.00 25,300 -0.55(-0.61%)
Jan 22, 2014 90.65 90.65 90.55 90.55 365 -0.60(-0.66%)
Jan 21, 2014 91.28 91.28 91.15 91.15 798 -0.20(-0.22%)
Jan 17, 2014 91.35 91.35 91.35 0 -0.10(-0.11%)
Jan 16, 2014 91.60 91.60 91.45 91.45 200 +1.37(+1.52%)
Jan 14, 2014 90.08 90.08 90.08 90.08 50 +1.78(+2.02%)
Jan 13, 2014 88.50 88.50 88.30 88.30 200 -1.88(-2.08%)
Jan 10, 2014 90.18 90.18 90.18 90.18 100 +1.58(+1.78%)
Jan 09, 2014 89.75 89.75 88.60 88.60 1,200 +0.58(+0.66%)
Jan 08, 2014 88.02 88.02 88.02 88.02 2,200 -2.54(-2.81%)
Dec 27, 2013 90.56 90.56 90.56 0 +1.81(+2.04%)
Dec 23, 2013 88.75 88.75 88.75 0 +0.15(+0.17%)
Dec 20, 2013 88.60 88.60 88.60 88.60 0 -0.40(-0.45%)
Dec 19, 2013 88.95 89.00 88.95 89.00 200 +4.45(+5.26%)
Dec 13, 2013 84.55 84.55 84.55 0 -2.00(-2.31%)
Dec 05, 2013 86.55 86.55 86.55 86.55 0 -2.10(-2.37%)
Nov 29, 2013 88.65 88.65 88.65 0 +1.45(+1.66%)
Nov 27, 2013 87.75 87.75 87.00 87.20 1,900 -0.50(-0.57%)
Nov 26, 2013 87.70 87.70 87.70 87.70 2,000 +3.50(+4.16%)
Nov 04, 2013 84.20 84.20 84.20 0 +0.05(+0.06%)
Oct 30, 2013 84.15 84.15 84.15 0 +1.60(+1.94%)
Oct 24, 2013 82.55 82.55 82.55 0 -0.45(-0.54%)
Oct 22, 2013 83.00 83.00 83.00 0 +1.70(+2.09%)
Oct 21, 2013 81.30 81.30 81.30 81.30 700 +0.05(+0.06%)
Oct 18, 2013 81.25 81.25 81.25 81.25 874 +2.75(+3.50%)
Oct 11, 2013 78.50 78.50 78.50 0 +1.70(+2.21%)
Oct 09, 2013 76.80 76.80 76.80 0 -1.55(-1.98%)
Oct 07, 2013 78.35 78.35 78.35 0 -0.40(-0.51%)
Oct 03, 2013 78.75 78.75 78.75 78.75 0 -0.65(-0.82%)
Oct 01, 2013 79.40 79.40 79.40 2,691 -1.55(-1.91%)
Sep 24, 2013 80.95 80.95 80.95 0 -1.31(-1.59%)
Sep 20, 2013 82.26 82.26 82.26 0 +1.36(+1.68%)
Sep 19, 2013 80.90 80.90 80.90 80.90 250 -0.45(-0.55%)
Sep 18, 2013 81.35 81.35 81.35 81.35 100 +0.30(+0.37%)
Sep 17, 2013 81.05 81.05 81.05 81.05 6,083 +0.45(+0.56%)
Sep 16, 2013 80.60 80.60 80.60 80.60 7,317 +0.21(+0.27%)
Sep 11, 2013 80.39 80.39 80.39 13,177 +1.84(+2.34%)
Sep 10, 2013 78.55 78.55 78.55 78.55 4,800 +0.85(+1.09%)
Sep 09, 2013 77.70 77.70 77.70 77.70 114 +1.95(+2.57%)
Sep 04, 2013 75.75 75.75 75.75 7,525 -2.90(-3.69%)
Aug 07, 2013 78.65 78.65 78.65 0 -2.05(-2.54%)
Jul 31, 2013 80.70 80.70 80.70 0 +1.20(+1.51%)
Jul 29, 2013 79.50 79.50 79.50 0 +1.15(+1.47%)
Jul 18, 2013 78.35 78.35 78.35 0 +10.05(+14.71%)
Jun 24, 2013 68.30 68.30 68.30 0 -5.70(-7.70%)
Jun 19, 2013 74.00 74.00 74.00 74.00 0 +3.45(+4.89%)
Jun 10, 2013 70.55 70.55 70.55 0 +1.35(+1.95%)
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.