Indicators

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

27.63 -0.27 (-0.97%)

Streaming Delayed Price Updated: 3:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.09	29.69	29.00	29.62	15,500	+0.67(+2.31%)
May 27, 2004	28.84	29.19	28.84	28.95	2,600	+0.55(+1.94%)
May 26, 2004	28.40	28.48	28.30	28.40	4,100	+0.05(+0.18%)
May 25, 2004	28.32	28.35	28.32	28.35	400	-0.05(-0.18%)
May 24, 2004	28.58	28.71	28.40	28.40	900	+0.40(+1.43%)
May 21, 2004	28.38	28.38	28.00	28.00	2,700	-0.05(-0.18%)
May 20, 2004	28.06	28.10	27.99	28.05	1,400	-0.10(-0.36%)
May 19, 2004	28.12	28.60	27.90	28.15	7,000	+0.53(+1.92%)
May 18, 2004	27.42	27.73	27.42	27.62	2,300	+0.77(+2.87%)
May 17, 2004	26.68	26.85	26.68	26.85	900	-0.79(-2.86%)
May 14, 2004	27.29	27.64	27.29	27.64	2,900	+0.07(+0.25%)
May 13, 2004	27.50	27.58	27.50	27.57	800	-0.48(-1.71%)
May 12, 2004	27.98	28.05	27.98	28.05	800	+0.03(+0.11%)
May 11, 2004	28.00	28.14	27.92	28.02	1,300	+0.22(+0.79%)
May 10, 2004	27.90	27.95	27.72	27.80	1,400	-1.05(-3.64%)
May 07, 2004	29.02	29.02	28.70	28.85	3,400	-0.62(-2.10%)
May 06, 2004	29.70	29.70	29.25	29.47	15,000	-1.47(-4.75%)
May 05, 2004	30.75	30.95	30.75	30.94	800	+0.74(+2.45%)
May 04, 2004	30.15	30.40	30.15	30.20	1,100	+0.26(+0.87%)

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.