Indicators

Publicis Groupe S.A. ADR (OP: PUBGY )

28.99 +0.22 (+0.76%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	28.35	28.50	28.31	28.38	9,160	+0.13(+0.46%)
Apr 28, 2011	28.22	28.26	28.00	28.25	12,544	+0.45(+1.62%)
Apr 27, 2011	27.52	27.80	27.43	27.80	7,998	+0.38(+1.39%)
Apr 26, 2011	27.23	27.60	27.23	27.42	24,432	+0.15(+0.55%)
Apr 25, 2011	27.36	27.41	27.27	27.27	8,343	-0.17(-0.62%)
Apr 21, 2011	27.38	27.45	27.23	27.44	14,236	-0.91(-3.21%)
Apr 20, 2011	27.96	28.35	27.96	28.35	10,947	+1.21(+4.46%)
Apr 19, 2011	27.09	27.16	26.92	27.14	34,237	+0.14(+0.52%)
Apr 18, 2011	26.91	27.00	26.72	27.00	22,727	-0.48(-1.75%)
Apr 15, 2011	27.36	27.67	27.33	27.48	23,931	+0.06(+0.22%)
Apr 14, 2011	27.30	27.50	27.30	27.42	13,154	-0.58(-2.07%)
Apr 13, 2011	28.19	28.27	27.96	28.00	7,318	+0.28(+1.01%)
Apr 12, 2011	27.84	27.84	27.55	27.72	21,116	-0.12(-0.41%)
Apr 11, 2011	27.75	27.99	27.75	27.84	13,924	-0.73(-2.57%)
Apr 08, 2011	28.75	28.75	28.55	28.57	8,250	+0.17(+0.60%)
Apr 07, 2011	28.55	28.59	28.26	28.40	7,964	-0.37(-1.29%)
Apr 06, 2011	28.68	28.77	28.67	28.77	9,254	+0.09(+0.31%)
Apr 05, 2011	28.55	28.73	28.49	28.68	17,611	-0.12(-0.42%)
Apr 04, 2011	29.00	29.00	28.71	28.80	18,476	+0.02(+0.07%)

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.