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 31, 2016 71.70 71.70 71.70 71.70 104 +0.45(+0.63%)
May 27, 2016 71.25 71.25 71.25 0 -0.75(-1.04%)
May 24, 2016 72.00 72.00 72.00 0 +0.35(+0.49%)
May 17, 2016 71.65 71.65 71.65 4 -0.23(-0.32%)
May 16, 2016 71.88 71.88 71.88 71.88 140 +1.07(+1.51%)
May 13, 2016 70.38 70.81 70.38 70.81 4,617 -3.47(-4.67%)
May 02, 2016 74.28 74.28 74.28 13 +0.44(+0.60%)
Apr 27, 2016 73.84 73.84 73.84 0 -0.96(-1.28%)
Apr 19, 2016 74.80 74.80 74.80 79 +4.80(+6.86%)
Apr 18, 2016 69.96 70.00 69.96 70.00 3,833 +0.64(+0.92%)
Apr 15, 2016 69.36 69.36 69.36 69.36 1,354 -1.75(-2.46%)
Apr 13, 2016 71.11 71.11 71.11 209 -0.55(-0.77%)
Apr 08, 2016 71.66 71.66 71.66 2,551 +1.82(+2.61%)
Apr 05, 2016 69.84 69.84 69.84 0 -1.74(-2.43%)
Apr 04, 2016 71.58 71.58 71.58 71.58 100 +2.23(+3.22%)
Apr 01, 2016 69.27 69.35 69.22 69.35 2,098 +1.70(+2.51%)
Mar 24, 2016 67.65 67.65 67.65 29 -0.70(-1.02%)
Mar 22, 2016 68.35 68.35 68.35 88 -0.23(-0.34%)
Mar 21, 2016 68.58 68.58 68.58 68.58 471 -0.22(-0.32%)
Mar 18, 2016 69.00 69.00 68.80 68.80 3,685 +0.72(+1.06%)
Mar 16, 2016 68.08 68.08 68.08 1,425 +1.28(+1.92%)
Mar 14, 2016 66.80 66.80 66.80 35 +0.44(+0.66%)
Mar 11, 2016 66.36 66.36 66.36 66.36 145 +1.36(+2.09%)
Mar 09, 2016 65.00 65.00 65.00 0 +1.18(+1.85%)
Mar 08, 2016 63.82 63.82 63.82 63.82 1,172 +0.37(+0.58%)
Mar 03, 2016 63.45 63.45 63.45 6 +0.57(+0.91%)
Mar 01, 2016 62.88 62.88 62.88 1,445 -0.37(-0.58%)
Feb 22, 2016 63.25 63.25 63.25 0 -0.05(-0.08%)
Feb 18, 2016 63.30 63.30 63.30 0 -0.30(-0.47%)
Feb 17, 2016 63.30 63.60 63.30 63.60 3,136 -0.40(-0.62%)
Feb 16, 2016 64.26 64.26 64.00 64.00 3,100 +2.88(+4.70%)
Feb 11, 2016 61.12 61.12 61.12 0 +4.30(+7.58%)
Feb 08, 2016 56.82 56.82 56.82 8 -3.25(-5.41%)
Feb 05, 2016 60.07 60.07 60.07 60.07 993 +0.20(+0.34%)
Feb 04, 2016 59.94 59.94 59.87 59.87 6,728 +0.32(+0.53%)
Feb 03, 2016 59.55 59.55 59.55 59.55 514 +0.09(+0.15%)
Feb 01, 2016 59.46 59.46 59.46 94 +0.06(+0.10%)
Jan 29, 2016 59.40 59.40 59.40 59.40 100 +2.76(+4.87%)
Jan 26, 2016 56.64 56.64 56.64 0 +0.05(+0.09%)
Jan 15, 2016 56.59 56.59 56.59 0 -0.64(-1.12%)
Jan 14, 2016 57.23 57.23 57.23 57.23 1,470 -0.98(-1.68%)
Jan 13, 2016 58.21 58.21 58.21 58.21 728 -1.49(-2.50%)
Jan 08, 2016 59.70 59.70 59.70 38 -1.52(-2.48%)
Jan 06, 2016 61.22 61.22 61.22 488 -2.18(-3.44%)
Jan 05, 2016 63.40 63.40 63.40 63.40 940 -0.80(-1.25%)
Jan 04, 2016 64.20 64.20 64.20 64.20 576 -2.10(-3.17%)
Dec 31, 2015 66.30 66.30 66.30 0 -0.95(-1.41%)
Dec 30, 2015 67.25 67.25 67.25 67.25 211 +0.31(+0.46%)
Dec 29, 2015 66.90 66.94 66.90 66.94 749 +0.71(+1.08%)
Dec 23, 2015 66.23 66.23 66.23 1,524 +0.58(+0.88%)
Dec 21, 2015 65.65 65.65 65.65 0 +0.64(+0.98%)
Dec 17, 2015 65.01 65.01 65.01 29 +1.44(+2.27%)
Dec 14, 2015 63.57 63.57 63.57 3,437 +0.66(+1.05%)
Dec 11, 2015 63.21 63.21 62.91 62.91 3,272 -0.69(-1.08%)
Dec 10, 2015 64.20 64.20 63.60 63.60 829 -0.25(-0.39%)
Dec 09, 2015 63.85 63.85 63.85 63.85 142 -0.15(-0.23%)
Dec 07, 2015 64.00 64.00 64.00 24 -1.19(-1.82%)
Dec 04, 2015 65.19 65.19 65.19 65.19 180 -0.11(-0.18%)
Dec 03, 2015 65.62 65.62 65.30 65.30 560 +0.80(+1.24%)
Dec 02, 2015 64.50 64.50 64.50 64.50 3,911 +0.58(+0.91%)
Dec 01, 2015 65.08 65.08 63.92 63.92 3,082 +3.67(+6.09%)
Nov 23, 2015 60.25 60.25 60.25 0 -1.85(-2.98%)
Nov 17, 2015 62.10 62.10 62.10 26 +0.50(+0.81%)
Nov 13, 2015 61.60 61.60 61.60 0 -1.41(-2.24%)
Nov 10, 2015 63.01 63.01 63.01 0 -1.04(-1.62%)
Nov 06, 2015 64.05 64.05 64.05 0 -1.30(-1.99%)
Nov 02, 2015 65.35 65.35 65.35 0 -0.18(-0.27%)
Oct 23, 2015 65.53 65.53 65.53 28 -5.73(-8.04%)
Oct 21, 2015 71.26 71.26 71.26 0 -1.69(-2.32%)
Oct 20, 2015 72.95 72.95 72.95 72.95 100 +1.53(+2.14%)
Oct 16, 2015 71.42 71.42 71.42 35 -0.22(-0.31%)
Oct 14, 2015 71.64 71.64 71.64 0 +0.71(+1.00%)
Oct 07, 2015 70.93 70.93 70.93 11 -0.07(-0.10%)
Oct 06, 2015 71.00 71.00 71.00 71.00 3,500 +2.35(+3.42%)
Oct 02, 2015 68.65 68.65 68.65 0 +1.36(+2.02%)
Oct 01, 2015 67.91 67.91 67.29 67.29 1,847 +1.73(+2.64%)
Sep 29, 2015 65.56 65.56 65.56 0 -0.39(-0.59%)
Sep 28, 2015 66.15 66.15 65.95 65.95 2,512 -1.88(-2.77%)
Sep 25, 2015 67.83 67.83 67.83 67.83 100 +1.99(+3.02%)
Sep 24, 2015 65.84 65.84 65.84 65.84 668 -0.86(-1.29%)
Sep 22, 2015 66.70 66.70 66.70 193 -1.63(-2.39%)
Sep 21, 2015 68.33 68.33 68.33 68.33 725 -0.61(-0.88%)
Sep 18, 2015 68.94 68.94 68.94 68.94 210 -1.16(-1.65%)
Sep 16, 2015 70.10 70.10 70.10 0 +0.43(+0.62%)
Sep 04, 2015 69.67 69.67 69.67 10 +0.12(+0.17%)
Sep 01, 2015 69.55 69.55 69.55 0 -1.92(-2.69%)
Aug 31, 2015 71.00 71.47 70.71 71.47 2,811 +0.75(+1.06%)
Aug 28, 2015 70.72 70.72 70.72 70.72 1,600 +0.23(+0.33%)
Aug 26, 2015 70.49 70.49 70.49 0 -0.37(-0.52%)
Aug 25, 2015 71.12 71.12 70.86 70.86 905 +0.67(+0.95%)
Aug 24, 2015 70.34 70.34 70.19 70.19 318 +0.03(+0.04%)
Aug 18, 2015 70.16 70.16 70.16 28 -1.43(-2.00%)
Aug 13, 2015 71.59 71.59 71.59 0 -0.05(-0.07%)
Aug 12, 2015 71.64 71.64 71.64 71.64 1,007 -2.46(-3.32%)
Aug 03, 2015 74.10 74.10 74.10 35 -1.59(-2.10%)
Jul 31, 2015 75.69 75.69 75.69 75.69 248 +1.92(+2.60%)
Jul 30, 2015 74.15 74.15 73.77 73.77 600 -1.80(-2.38%)
Jul 24, 2015 75.57 75.57 75.57 4 -2.73(-3.49%)
Jul 22, 2015 78.30 78.30 78.30 30,809 -0.23(-0.29%)
Jul 21, 2015 78.53 78.53 78.53 78.53 150 -0.87(-1.10%)
Jul 20, 2015 79.40 79.40 79.40 79.40 18,712 -0.10(-0.13%)
Jul 17, 2015 79.50 79.50 79.50 79.50 53,707 +5.00(+6.71%)
Jul 09, 2015 74.50 74.50 74.50 0 +2.70(+3.76%)
Jul 07, 2015 71.80 71.80 71.80 35 -2.47(-3.33%)
Jun 30, 2015 74.27 74.27 74.27 3 -2.31(-3.02%)
Jun 18, 2015 76.58 76.58 76.58 3 +0.29(+0.38%)
Jun 17, 2015 76.29 76.29 76.29 76.29 222 -0.96(-1.24%)
Jun 09, 2015 77.25 77.25 77.25 0 +1.00(+1.31%)
Jun 08, 2015 76.65 76.65 76.25 76.25 4,010 -1.90(-2.43%)
Jun 04, 2015 78.15 78.15 78.15 11 -1.95(-2.43%)
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.