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 26, 2017 75.08 75.08 75.08 0 +1.30(+1.76%)
May 25, 2017 74.00 74.04 73.78 73.78 1,878 +0.20(+0.27%)
May 23, 2017 73.58 73.58 73.58 12 -0.33(-0.45%)
May 22, 2017 73.75 74.20 73.75 73.91 950 +0.91(+1.25%)
May 18, 2017 73.00 73.00 73.00 0 -2.10(-2.80%)
May 16, 2017 75.10 75.10 75.10 1 +3.10(+4.31%)
May 10, 2017 72.00 72.00 72.00 33 +0.57(+0.80%)
May 09, 2017 71.43 71.43 71.43 71.43 117 +0.23(+0.32%)
May 02, 2017 71.20 71.20 71.20 0 -0.41(-0.57%)
May 01, 2017 71.61 71.61 71.61 71.61 671 -0.69(-0.95%)
Apr 27, 2017 72.30 72.30 72.30 0 -0.35(-0.48%)
Apr 25, 2017 72.65 72.65 72.65 0 +1.13(+1.58%)
Apr 24, 2017 71.81 71.81 71.52 71.52 10,201 +1.71(+2.45%)
Apr 21, 2017 69.81 69.81 69.81 69.81 100 +1.05(+1.53%)
Apr 13, 2017 68.76 68.76 68.76 0 +0.15(+0.21%)
Apr 12, 2017 68.55 68.61 68.55 68.61 2,962 +0.76(+1.12%)
Apr 07, 2017 67.85 67.85 67.85 20 -0.50(-0.73%)
Apr 03, 2017 68.35 68.35 68.35 53 -1.25(-1.80%)
Mar 31, 2017 69.60 69.60 69.60 69.60 104 +1.79(+2.64%)
Mar 28, 2017 67.81 67.81 67.81 97 +1.84(+2.79%)
Mar 22, 2017 65.97 65.97 65.97 50 -0.81(-1.21%)
Mar 06, 2017 66.78 66.78 66.78 0 -0.85(-1.26%)
Mar 02, 2017 67.63 67.63 67.63 18 +0.48(+0.71%)
Mar 01, 2017 67.15 67.15 67.15 67.15 4,056 -0.05(-0.07%)
Feb 28, 2017 67.20 67.20 67.20 67.20 2,203 +1.40(+2.13%)
Feb 24, 2017 65.80 65.80 65.80 37 -0.36(-0.54%)
Feb 23, 2017 66.16 66.16 66.16 66.16 1,659 -0.65(-0.97%)
Feb 21, 2017 66.81 66.81 66.81 0 -0.04(-0.07%)
Feb 17, 2017 66.85 66.85 66.85 0 +0.05(+0.07%)
Feb 15, 2017 66.80 66.80 66.80 0 +0.03(+0.04%)
Feb 14, 2017 67.48 67.48 66.77 66.77 12,372 +1.17(+1.78%)
Feb 06, 2017 65.60 65.60 65.60 40 -3.33(-4.83%)
Feb 01, 2017 68.93 68.93 68.93 0 +0.28(+0.41%)
Jan 31, 2017 68.65 68.65 68.65 68.65 3,103 -0.55(-0.79%)
Jan 30, 2017 69.20 69.20 69.20 69.20 400 -0.85(-1.21%)
Jan 24, 2017 70.05 70.05 70.05 18 +0.65(+0.94%)
Jan 23, 2017 69.45 69.45 69.40 69.40 7,263 +0.35(+0.51%)
Jan 20, 2017 69.05 69.05 69.05 69.05 100 +0.45(+0.66%)
Jan 19, 2017 68.70 68.70 68.60 68.60 16,251 -0.50(-0.72%)
Jan 17, 2017 69.10 69.10 69.10 0 -0.05(-0.07%)
Jan 13, 2017 69.15 69.15 69.15 0 -1.11(-1.58%)
Jan 09, 2017 70.26 70.26 70.26 3,200 +0.06(+0.09%)
Jan 06, 2017 70.22 70.22 70.20 70.20 10,005 +0.60(+0.86%)
Jan 05, 2017 69.60 69.60 69.60 69.60 586 +0.17(+0.24%)
Jan 04, 2017 69.43 69.43 69.43 69.43 274 +0.25(+0.35%)
Jan 03, 2017 69.19 69.19 69.19 69.19 510 +0.28(+0.41%)
Dec 30, 2016 68.90 68.90 68.90 0 +0.65(+0.95%)
Dec 29, 2016 68.25 68.25 68.25 68.25 1,490 +0.36(+0.53%)
Dec 23, 2016 67.89 67.89 67.89 0 +0.09(+0.13%)
Dec 21, 2016 67.80 67.80 67.80 16 +1.25(+1.88%)
Dec 20, 2016 66.55 66.55 66.55 66.55 113 -0.20(-0.30%)
Dec 16, 2016 66.75 66.75 66.75 21 -1.50(-2.20%)
Dec 14, 2016 68.25 68.25 68.25 0 +1.00(+1.49%)
Dec 09, 2016 67.25 67.25 67.25 0 +2.44(+3.76%)
Dec 08, 2016 64.81 64.81 64.81 64.81 121 -0.74(-1.13%)
Dec 06, 2016 65.55 65.55 65.55 3 +2.00(+3.15%)
Dec 02, 2016 63.55 63.55 63.55 27 -0.73(-1.14%)
Dec 01, 2016 64.28 64.28 64.28 64.28 1,592 +0.03(+0.05%)
Nov 30, 2016 64.25 64.25 64.25 64.25 847 +0.73(+1.15%)
Nov 22, 2016 63.52 63.52 63.52 13 -2.88(-4.34%)
Nov 08, 2016 66.40 66.40 66.40 0 -1.40(-2.06%)
Nov 01, 2016 67.80 67.80 67.80 0 +1.90(+2.88%)
Oct 25, 2016 65.90 65.90 65.90 0 -4.36(-6.21%)
Oct 20, 2016 70.26 70.26 70.26 30 -1.07(-1.50%)
Oct 13, 2016 71.33 71.33 71.33 36 -0.82(-1.14%)
Oct 12, 2016 72.15 72.15 72.15 72.15 3,015 -0.92(-1.26%)
Oct 07, 2016 73.07 73.07 73.07 0 -1.04(-1.40%)
Oct 05, 2016 74.11 74.11 74.11 12 -0.90(-1.20%)
Oct 03, 2016 75.01 75.01 75.01 0 +0.01(+0.01%)
Sep 30, 2016 75.00 75.00 75.00 75.00 100 -0.30(-0.40%)
Sep 29, 2016 75.30 75.30 75.30 75.30 151 -1.20(-1.57%)
Sep 28, 2016 76.50 76.50 76.50 76.50 500 +0.00(+0.00%)
Sep 27, 2016 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Sep 22, 2016 76.50 76.50 76.50 0 +2.80(+3.80%)
Sep 19, 2016 73.70 73.70 73.70 65 -0.45(-0.61%)
Sep 15, 2016 74.15 74.15 74.15 2,965 -2.45(-3.20%)
Sep 08, 2016 76.60 76.60 76.60 56 -0.33(-0.43%)
Sep 07, 2016 77.00 77.00 76.93 76.93 960 +1.93(+2.57%)
Sep 01, 2016 75.00 75.00 75.00 2 +0.01(+0.01%)
Aug 29, 2016 74.99 74.99 74.99 0 -1.26(-1.65%)
Aug 26, 2016 76.25 76.25 76.25 76.25 102 +0.90(+1.19%)
Aug 25, 2016 75.35 75.35 75.35 75.35 267 -0.40(-0.53%)
Aug 24, 2016 75.37 75.75 75.37 75.75 648 +1.58(+2.13%)
Aug 19, 2016 74.17 74.17 74.17 27 -0.83(-1.11%)
Aug 15, 2016 75.00 75.00 75.00 750 +0.00(+0.00%)
Aug 11, 2016 75.00 75.00 75.00 2,632 +0.70(+0.94%)
Aug 10, 2016 74.50 74.50 74.30 74.30 2,127 +1.92(+2.65%)
Aug 04, 2016 72.38 72.38 72.38 92 +0.67(+0.93%)
Aug 03, 2016 71.71 71.71 71.71 71.71 1,508 -0.64(-0.88%)
Aug 02, 2016 72.35 72.35 72.35 72.35 148 -0.95(-1.30%)
Aug 01, 2016 73.12 73.30 73.12 73.30 776 -0.45(-0.61%)
Jul 29, 2016 73.75 73.75 73.75 73.75 330 +1.25(+1.72%)
Jul 26, 2016 72.50 72.50 72.50 19 +0.60(+0.83%)
Jul 25, 2016 71.90 71.90 71.90 71.90 155 +0.85(+1.20%)
Jul 22, 2016 71.05 71.05 71.05 71.05 722 +1.03(+1.47%)
Jul 18, 2016 70.02 70.02 70.02 19 +0.42(+0.60%)
Jul 15, 2016 69.60 69.60 69.60 69.60 127 -0.40(-0.57%)
Jul 13, 2016 70.00 70.00 70.00 51 +1.84(+2.70%)
Jul 01, 2016 68.16 68.16 68.16 114 +3.26(+5.02%)
Jun 28, 2016 64.90 64.90 64.90 50 +1.25(+1.96%)
Jun 27, 2016 64.35 64.35 63.25 63.65 944 -2.80(-4.21%)
Jun 14, 2016 66.45 66.45 66.45 7 -0.27(-0.40%)
Jun 13, 2016 66.72 66.72 66.72 66.72 2,040 -2.56(-3.70%)
Jun 10, 2016 69.28 69.28 69.28 69.28 3,160 -0.52(-0.74%)
Jun 07, 2016 69.80 69.80 69.80 28 -2.65(-3.66%)
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.