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, 2019 55.46 55.46 55.46 0 +0.00(+0.00%)
May 28, 2019 55.46 55.46 55.46 0 +0.11(+0.19%)
May 24, 2019 55.35 55.35 55.35 55.35 300 -2.71(-4.66%)
May 07, 2019 58.06 58.06 58.06 0 -0.35(-0.60%)
May 06, 2019 58.66 58.66 58.41 58.41 3,855 -0.61(-1.03%)
May 03, 2019 59.02 59.02 59.02 59.02 300 +0.12(+0.20%)
May 02, 2019 58.90 58.90 58.90 697 +0.00(+0.00%)
May 01, 2019 58.90 58.90 58.90 58.90 415 +0.39(+0.67%)
Apr 30, 2019 58.64 58.64 58.51 58.51 1,000 -0.76(-1.28%)
Apr 29, 2019 59.34 59.34 59.27 59.27 867 +1.62(+2.81%)
Apr 25, 2019 57.65 57.65 57.65 0 +1.40(+2.49%)
Apr 16, 2019 56.25 56.25 56.25 0 +2.70(+5.04%)
Apr 12, 2019 53.55 53.55 53.55 0 +1.63(+3.14%)
Apr 10, 2019 51.92 51.92 51.92 0 +0.00(+0.00%)
Apr 09, 2019 51.45 51.92 51.45 51.92 5,898 +0.87(+1.70%)
Apr 08, 2019 51.05 51.05 51.05 51.05 500 -1.65(-3.13%)
Apr 03, 2019 52.70 52.70 52.70 0 -1.01(-1.88%)
Mar 27, 2019 53.71 53.71 53.71 0 -2.54(-4.52%)
Mar 21, 2019 56.25 56.25 56.25 0 -0.45(-0.79%)
Mar 19, 2019 56.70 56.70 56.70 0 +0.00(+0.00%)
Mar 18, 2019 57.20 57.20 56.70 56.70 922 +0.23(+0.41%)
Mar 14, 2019 56.47 56.47 56.47 0 +0.00(+0.00%)
Mar 07, 2019 56.47 56.47 56.47 0 -0.75(-1.32%)
Mar 06, 2019 57.22 57.22 57.22 58 +0.00(+0.00%)
Mar 04, 2019 57.22 57.22 57.22 0 +2.70(+4.95%)
Feb 27, 2019 54.52 54.52 54.52 0 -0.95(-1.72%)
Feb 21, 2019 55.47 55.47 55.47 0 +1.44(+2.67%)
Feb 19, 2019 54.03 54.03 54.03 0 +0.00(+0.00%)
Feb 15, 2019 54.03 54.03 54.03 11,309 +0.00(+0.00%)
Feb 14, 2019 54.03 54.03 54.03 54.03 32,692 +0.38(+0.71%)
Feb 13, 2019 53.65 53.65 53.65 53.65 500 -1.35(-2.45%)
Feb 12, 2019 55.00 55.00 55.00 55.00 2,052 +0.65(+1.20%)
Feb 11, 2019 54.35 54.35 54.35 54.35 154 +1.18(+2.21%)
Feb 08, 2019 53.17 53.17 53.17 53.17 700 +0.11(+0.22%)
Feb 07, 2019 53.12 53.12 53.06 53.06 5,000 -4.88(-8.42%)
Feb 06, 2019 61.92 61.92 57.94 57.94 1,335 -5.44(-8.58%)
Feb 05, 2019 63.38 63.38 63.38 63.38 2,586 +2.23(+3.64%)
Feb 04, 2019 61.15 61.15 61.15 61.15 495 -0.70(-1.13%)
Feb 01, 2019 61.85 61.85 61.85 61.85 66,500 +0.19(+0.31%)
Jan 29, 2019 61.66 61.66 61.66 0 -0.85(-1.35%)
Jan 28, 2019 62.50 62.50 62.50 62.50 467 +0.90(+1.47%)
Jan 25, 2019 61.60 61.60 61.60 61.60 100 +1.50(+2.50%)
Jan 24, 2019 60.10 60.10 60.10 80 +0.00(+0.00%)
Jan 22, 2019 60.10 60.10 60.10 0 +0.00(+0.00%)
Jan 18, 2019 60.10 60.10 60.10 60.10 1,000 +0.95(+1.61%)
Jan 16, 2019 59.15 59.15 59.15 0 +0.00(+0.00%)
Jan 15, 2019 59.15 59.15 59.15 59.15 831 -1.05(-1.74%)
Jan 14, 2019 60.20 60.20 60.20 60.20 580 -0.24(-0.40%)
Jan 11, 2019 60.44 60.44 60.44 20 +0.00(+0.00%)
Jan 10, 2019 60.44 60.44 60.44 60.44 2,000 -0.44(-0.72%)
Jan 09, 2019 61.32 61.32 60.75 60.88 19,127 +4.51(+8.00%)
Jan 07, 2019 56.37 56.37 56.37 0 +0.00(+0.00%)
Jan 04, 2019 56.37 56.37 56.37 56.37 5,300 +0.14(+0.25%)
Jan 03, 2019 56.23 56.23 56.23 56.23 2,343 +1.10(+1.99%)
Jan 02, 2019 55.65 55.65 55.13 55.13 600 -0.96(-1.71%)
Dec 28, 2018 56.09 56.09 56.09 0 +0.16(+0.29%)
Dec 27, 2018 53.85 53.85 55.93 140 +2.08(+3.86%)
Dec 26, 2018 53.85 53.85 53.85 53.85 152 -0.47(-0.87%)
Dec 24, 2018 54.32 54.32 54.32 54.32 3,600 -1.21(-2.18%)
Dec 21, 2018 55.53 55.53 55.53 119 +0.00(+0.00%)
Dec 20, 2018 55.53 55.53 55.53 46 +0.00(+0.00%)
Dec 19, 2018 57.44 57.54 55.53 55.53 25,580 -0.67(-1.19%)
Dec 18, 2018 56.20 56.32 56.20 56.20 17,565 -0.80(-1.40%)
Dec 17, 2018 56.42 57.00 56.42 57.00 1,141 +0.87(+1.55%)
Dec 14, 2018 56.13 56.13 56.13 56.13 300 +0.18(+0.32%)
Dec 13, 2018 55.95 55.95 55.95 55.95 1,311 -0.36(-0.64%)
Dec 12, 2018 56.31 56.31 56.31 56.31 1,155 +2.00(+3.68%)
Dec 11, 2018 55.05 55.05 54.31 54.31 716 +0.05(+0.09%)
Dec 10, 2018 54.26 54.26 54.26 54.26 904 -1.59(-2.84%)
Dec 07, 2018 55.85 55.85 55.85 147 +0.00(+0.00%)
Dec 06, 2018 55.85 55.85 55.85 55.85 425 -4.11(-6.86%)
Dec 04, 2018 59.96 59.96 59.96 0 +0.00(+0.00%)
Dec 03, 2018 59.96 59.96 59.96 274 -0.41(-0.68%)
Nov 30, 2018 60.37 60.37 60.37 0 +0.00(+0.00%)
Nov 29, 2018 59.70 59.70 60.37 5,827 +0.66(+1.11%)
Nov 28, 2018 59.45 59.70 59.25 59.70 5,151 +1.40(+2.41%)
Nov 27, 2018 58.30 58.30 58.30 0 +0.00(+0.00%)
Nov 23, 2018 58.30 58.30 58.30 0 -2.58(-4.24%)
Nov 21, 2018 60.88 60.88 60.88 0 +0.00(+0.00%)
Nov 20, 2018 59.70 59.70 60.88 550 +1.18(+1.98%)
Nov 19, 2018 59.70 59.70 59.70 0 +0.00(+0.00%)
Nov 16, 2018 59.70 59.70 59.70 59.70 500 +0.62(+1.05%)
Nov 14, 2018 59.08 59.08 59.08 0 +0.00(+0.00%)
Nov 13, 2018 59.08 59.08 59.08 59.08 110 -0.17(-0.29%)
Nov 09, 2018 59.25 59.25 59.25 0 -0.73(-1.21%)
Nov 08, 2018 59.94 59.98 59.72 59.98 3,639 -0.07(-0.12%)
Nov 07, 2018 60.25 60.25 60.05 60.05 1,260 +0.53(+0.89%)
Nov 06, 2018 59.52 59.52 59.52 59.52 600 +0.42(+0.71%)
Nov 05, 2018 59.10 59.10 59.10 59.10 640 +0.30(+0.51%)
Nov 01, 2018 58.80 58.80 58.80 0 +1.36(+2.37%)
Oct 31, 2018 57.70 57.70 57.44 57.44 595 -0.16(-0.28%)
Oct 30, 2018 57.60 57.60 57.60 0 +0.00(+0.00%)
Oct 29, 2018 57.76 58.03 57.60 57.60 11,791 +1.09(+1.93%)
Oct 26, 2018 56.71 56.71 56.51 56.51 67,500 -4.64(-7.59%)
Oct 25, 2018 61.15 61.15 61.15 0 +0.00(+0.00%)
Oct 24, 2018 61.19 61.19 61.15 61.15 3,665 -0.25(-0.41%)
Oct 23, 2018 62.18 62.18 61.40 61.40 6,805 -0.70(-1.13%)
Oct 22, 2018 62.10 62.10 62.10 0 +0.00(+0.00%)
Oct 19, 2018 62.10 62.10 62.10 62.10 300 -0.99(-1.57%)
Oct 18, 2018 63.09 63.09 63.09 63.09 42,235 +2.79(+4.63%)
Oct 17, 2018 60.30 60.30 60.30 60.30 676 -1.05(-1.71%)
Oct 16, 2018 62.01 62.01 61.35 61.35 3,154 +1.79(+3.01%)
Oct 15, 2018 59.93 59.93 59.56 59.56 3,401 +1.35(+2.32%)
Oct 11, 2018 58.21 58.21 58.21 0 -1.88(-3.13%)
Oct 10, 2018 60.09 60.09 60.09 60.09 1,642 -0.61(-1.00%)
Oct 09, 2018 60.42 60.70 60.20 60.70 3,211 +0.50(+0.83%)
Oct 05, 2018 60.20 60.20 60.20 0 +0.00(+0.00%)
Oct 04, 2018 60.13 60.20 60.13 60.20 5,252 -0.04(-0.07%)
Oct 02, 2018 60.24 60.24 60.24 0 +0.09(+0.15%)
Oct 01, 2018 60.15 60.15 60.15 60.15 329 +1.44(+2.45%)
Sep 28, 2018 58.71 58.71 58.71 58.71 900 -1.66(-2.75%)
Sep 26, 2018 60.37 60.37 60.37 0 +0.00(+0.00%)
Sep 25, 2018 59.99 60.37 59.99 60.37 3,617 +0.07(+0.12%)
Sep 24, 2018 60.30 60.30 60.30 60.30 500 +0.30(+0.50%)
Sep 20, 2018 60.00 60.00 60.00 0 +0.00(+0.00%)
Sep 18, 2018 60.00 60.00 60.00 0 +0.00(+0.00%)
Sep 17, 2018 60.00 60.00 60.00 60.00 267 -0.44(-0.73%)
Sep 14, 2018 60.44 60.44 60.44 0 +0.00(+0.00%)
Sep 12, 2018 60.44 60.44 60.44 0 -0.27(-0.44%)
Sep 11, 2018 60.57 60.57 60.71 12,700 +0.13(+0.22%)
Sep 10, 2018 59.51 60.57 59.51 60.57 31,000 +1.35(+2.28%)
Sep 07, 2018 59.22 59.22 59.22 59.22 100 -5.78(-8.89%)
Sep 06, 2018 65.00 65.00 65.00 26 +0.00(+0.00%)
Aug 31, 2018 65.00 65.00 65.00 0 +0.00(+0.00%)
Aug 30, 2018 65.00 65.00 65.00 77 +0.00(+0.00%)
Aug 29, 2018 65.00 65.00 65.00 351 +0.00(+0.00%)
Aug 28, 2018 65.00 65.00 65.00 65.00 312 +1.55(+2.44%)
Aug 22, 2018 63.45 63.45 63.45 0 +0.00(+0.00%)
Aug 20, 2018 63.45 63.45 63.45 0 -0.01(-0.02%)
Aug 17, 2018 63.46 63.46 63.46 30 +0.00(+0.00%)
Aug 16, 2018 64.01 64.01 63.46 63.46 2,150 +1.04(+1.66%)
Aug 15, 2018 62.43 62.43 62.43 62.43 4,301 +0.15(+0.23%)
Aug 13, 2018 62.28 62.28 62.28 0 -1.66(-2.59%)
Aug 07, 2018 63.94 63.94 63.94 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 30, 2018 63.38 63.38 63.38 0 +0.38(+0.61%)
Jul 27, 2018 63.00 63.00 63.00 63.00 1,900 +1.00(+1.61%)
Jul 26, 2018 61.35 62.00 61.35 62.00 1,310 +1.39(+2.29%)
Jul 25, 2018 60.61 60.61 60.61 60.61 100 -1.89(-3.02%)
Jul 20, 2018 62.50 62.50 62.50 0 +0.40(+0.64%)
Jul 19, 2018 62.10 62.10 62.10 62.10 100 -8.10(-11.54%)
Jul 16, 2018 70.20 70.20 70.20 100 -0.74(-1.04%)
Jul 13, 2018 70.10 70.94 70.10 70.94 1,569 +0.25(+0.35%)
Jul 10, 2018 70.69 70.69 70.69 15 +1.67(+2.43%)
Jun 26, 2018 69.02 69.02 69.02 0 +1.20(+1.77%)
Jun 11, 2018 67.82 67.82 67.82 0 +1.50(+2.26%)
Jun 08, 2018 66.32 66.32 66.32 66.32 329 -0.70(-1.04%)
Jun 06, 2018 67.02 67.02 67.02 0 -2.69(-3.86%)
Jun 05, 2018 68.80 69.71 68.80 69.71 400 -0.34(-0.49%)
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.