Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Publicis Groupe S.A. ADR
(OP:
PUBGY
)
27.90
-0.05 (-0.18%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
8.780
8.805
8.740
8.740
12,070
-0.18(-1.99%)
Aug 28, 2020
8.930
8.960
8.870
8.918
25,700
-0.04(-0.40%)
Aug 27, 2020
9.050
9.050
8.880
8.954
24,081
+0.18(+2.00%)
Aug 26, 2020
8.715
8.790
8.710
8.778
12,991
+0.13(+1.48%)
Aug 25, 2020
8.730
8.730
8.560
8.650
27,384
+0.01(+0.06%)
Aug 24, 2020
8.540
8.700
8.540
8.645
39,836
+0.21(+2.53%)
Aug 21, 2020
8.351
8.460
8.340
8.432
18,000
-0.08(-0.97%)
Aug 20, 2020
8.270
8.530
8.270
8.515
16,410
+0.11(+1.25%)
Aug 19, 2020
8.210
8.500
8.210
8.410
42,869
-0.06(-0.71%)
Aug 18, 2020
8.600
8.600
8.440
8.470
30,785
-0.09(-1.05%)
Aug 17, 2020
8.610
8.610
8.540
8.560
29,050
-0.06(-0.70%)
Aug 14, 2020
8.800
8.800
8.620
8.620
16,100
-0.15(-1.67%)
Aug 13, 2020
8.786
8.786
8.723
8.766
7,560
-0.16(-1.80%)
Aug 12, 2020
9.035
9.035
8.925
8.927
16,780
-0.05(-0.59%)
Aug 11, 2020
9.060
9.140
8.980
8.980
16,433
+0.24(+2.75%)
Aug 10, 2020
8.660
8.760
8.660
8.740
28,800
+0.24(+2.82%)
Aug 07, 2020
8.450
8.530
8.420
8.500
13,800
-0.16(-1.85%)
Aug 06, 2020
8.520
8.697
8.520
8.660
26,942
+0.03(+0.35%)
Aug 05, 2020
8.580
8.710
8.580
8.630
29,479
+0.13(+1.53%)
Aug 04, 2020
8.260
8.530
8.260
8.500
25,408
+0.20(+2.41%)
Aug 03, 2020
8.128
8.310
8.120
8.300
43,287
+0.35(+4.40%)
Jul 31, 2020
8.125
8.125
7.910
7.950
51,100
-0.42(-4.98%)
Jul 30, 2020
8.250
8.380
8.180
8.367
16,146
-0.11(-1.33%)
Jul 29, 2020
8.660
8.660
8.420
8.480
17,938
+0.04(+0.47%)
Jul 28, 2020
8.390
8.465
8.360
8.440
28,201
-0.07(-0.82%)
Jul 27, 2020
8.560
8.560
8.480
8.510
19,679
-0.04(-0.41%)
Jul 24, 2020
8.640
8.680
8.520
8.545
41,300
+0.35(+4.21%)
Jul 23, 2020
8.360
8.380
8.200
8.200
37,952
+0.48(+6.22%)
Jul 22, 2020
7.785
7.795
7.670
7.720
16,295
+0.02(+0.26%)
Jul 21, 2020
7.710
7.890
7.697
7.700
56,630
-0.03(-0.39%)
Jul 20, 2020
7.780
7.785
7.650
7.730
51,676
-0.13(-1.72%)
Jul 17, 2020
7.840
7.900
7.790
7.865
25,400
-0.13(-1.69%)
Jul 16, 2020
7.930
8.000
7.930
8.000
51,139
+0.21(+2.63%)
Jul 15, 2020
7.860
7.877
7.756
7.795
37,144
+0.17(+2.16%)
Jul 14, 2020
7.538
7.630
7.538
7.630
53,935
+0.24(+3.25%)
Jul 13, 2020
7.590
7.590
7.380
7.390
43,324
-0.17(-2.25%)
Jul 10, 2020
7.500
7.594
7.420
7.560
112,000
-0.06(-0.72%)
Jul 09, 2020
7.762
7.765
7.535
7.615
148,033
-0.33(-4.21%)
Jul 08, 2020
7.928
7.950
7.870
7.950
14,712
-0.10(-1.24%)
Jul 07, 2020
8.280
8.290
8.050
8.050
22,636
-0.09(-1.17%)
Jul 06, 2020
8.200
8.220
8.130
8.145
29,545
+0.17(+2.20%)
Jul 02, 2020
8.140
8.140
7.950
7.970
26,800
+0.01(+0.13%)
Jul 01, 2020
8.000
8.040
7.920
7.960
20,594
-0.17(-2.12%)
Jun 30, 2020
7.965
8.133
7.960
8.133
34,357
+0.23(+2.94%)
Jun 29, 2020
7.920
7.937
7.873
7.900
18,471
+0.19(+2.46%)
Jun 26, 2020
7.742
7.860
7.710
7.710
34,000
-0.17(-2.16%)
Jun 25, 2020
7.780
7.880
7.660
7.880
34,206
-0.04(-0.51%)
Jun 24, 2020
7.820
7.985
7.820
7.920
27,212
-0.29(-3.47%)
Jun 23, 2020
8.355
8.370
8.200
8.205
37,217
+0.12(+1.48%)
Jun 22, 2020
8.060
8.090
7.995
8.085
45,209
+0.02(+0.19%)
Jun 19, 2020
8.330
8.330
8.045
8.070
34,600
-0.16(-1.94%)
Jun 18, 2020
8.240
8.290
7.940
8.230
25,887
-0.04(-0.54%)
Jun 17, 2020
8.360
8.400
8.200
8.275
55,503
-0.12(-1.49%)
Jun 16, 2020
8.550
8.580
8.400
8.400
92,129
+0.00(+0.00%)
Jun 15, 2020
8.100
8.440
8.098
8.400
65,303
+0.05(+0.65%)
Jun 12, 2020
8.410
8.410
8.190
8.346
38,000
+0.32(+4.00%)
Jun 11, 2020
8.370
8.370
7.990
8.025
68,283
-0.67(-7.76%)
Jun 10, 2020
8.770
8.790
8.620
8.700
27,661
-0.21(-2.36%)
Jun 09, 2020
8.920
8.970
8.870
8.910
34,134
-0.35(-3.78%)
Jun 08, 2020
9.270
9.275
9.150
9.260
63,834
+0.30(+3.34%)
Jun 05, 2020
8.890
9.060
8.890
8.960
90,400
+0.37(+4.31%)
Jun 04, 2020
8.380
8.750
8.380
8.590
100,931
+0.25(+3.00%)
Jun 03, 2020
8.200
8.370
8.190
8.340
66,362
+0.36(+4.51%)
Jun 02, 2020
7.780
8.030
7.780
7.980
141,922
+0.25(+3.23%)
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
.