Publicis Groupe S.A. Historical Stock Prices

PUBGY 
$18.37
*  
0.20
1.1%
Get PUBGY Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PUBGY now


Community Rating:
View:    PUBGY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  18.44  18.22  18.37 97,131
09/16/2014 18.32 18.32 18.32 18.32 97,100
09/15/2014 18.24 18.24 18.24 18.24 30,400
09/12/2014 18.372 18.372 18.372 18.372 34,800
09/11/2014 18.454 18.454 18.454 18.454 54,600
09/10/2014 18.568 18.568 18.568 18.568 47,400
09/09/2014 18.597 18.597 18.597 18.597 29,100
09/08/2014 18.63 18.63 18.63 18.63 81,200
09/05/2014 18.822 18.822 18.822 18.822 34,800
09/04/2014 18.902 18.902 18.902 18.902 39,700
09/03/2014 18.843 18.843 18.843 18.843 49,000
09/02/2014 18.805 18.805 18.805 18.805 48,700
08/29/2014 18.671 18.671 18.671 18.671 68,100
08/28/2014 18.792 18.792 18.792 18.792 82,000
08/27/2014 18.97 18.97 18.97 18.97 34,600
08/26/2014 19.01 19.01 19.01 19.01 53,100
08/25/2014 18.524 18.524 18.524 18.524 188,100
08/22/2014 18.349 18.349 18.349 18.349 221,100
08/21/2014 18.35 18.35 18.35 18.35 42,200
08/20/2014 18.423 18.423 18.423 18.423 59,100
08/19/2014 18.284 18.284 18.284 18.284 33,200
08/18/2014 18.248 18.248 18.248 18.248 43,000
08/15/2014 18.154 18.154 18.154 18.154 27,600
08/14/2014 18.191 18.191 18.191 18.191 50,000
08/13/2014 18.224 18.224 18.224 18.224 27,000
08/12/2014 18.236 18.236 18.236 18.236 46,700
08/11/2014 18.408 18.408 18.408 18.408 38,500
08/08/2014 18.163 18.163 18.163 18.163 31,600
08/07/2014 17.944 17.944 17.944 17.944 22,600
08/06/2014 18.075 18.075 18.075 18.075 38,000
08/05/2014 17.992 17.992 17.992 17.992 42,400
08/04/2014 18.002 18.002 18.002 18.002 37,300
08/01/2014 17.998 17.998 17.998 17.998 58,400
07/31/2014 18.18 18.18 18.18 18.18 43,800
07/30/2014 18.432 18.432 18.432 18.432 141,500
07/29/2014 18.36 18.36 18.36 18.36 42,900
07/28/2014 18.755 18.755 18.755 18.755 55,300
07/25/2014 19.327 19.327 19.327 19.327 54,600
07/24/2014 19.638 19.638 19.638 19.638 376,900
07/23/2014 19.522 19.522 19.522 19.522 294,700
07/22/2014 18.892 18.892 18.892 18.892 39,500
07/21/2014 19.899 19.899 19.899 19.899 23,500
07/18/2014 20.082 20.082 20.082 20.082 29,200
07/17/2014 20.118 20.118 20.118 20.118 46,600
07/16/2014 20.212 20.212 20.212 20.212 39,600
07/15/2014 19.906 19.906 19.906 19.906 89,000
07/14/2014 20.175 20.175 20.175 20.175 41,700
07/11/2014 20.062 20.062 20.062 20.062 17,000
07/10/2014 20.164 20.164 20.164 20.164 21,100
07/09/2014 20.618 20.618 20.618 20.618 44,200
07/08/2014 20.326 20.326 20.326 20.326 18,600
07/07/2014 20.7 20.7 20.7 20.7 39,100
07/03/2014 20.779 20.779 20.779 20.779 39,700
07/02/2014 20.898 20.898 20.898 20.898 28,200
07/01/2014 21.203 21.203 21.203 21.203 68,800
06/30/2014 21.201 21.201 21.201 21.201 38,200
06/27/2014 21.146 21.146 21.146 21.146 49,700
06/26/2014 20.996 20.996 20.996 20.996 72,100
06/25/2014 20.955 20.955 20.955 20.955 43,800
06/24/2014 20.959 20.959 20.959 20.959 34,600
06/23/2014 20.983 20.983 20.983 20.983 26,500
06/20/2014 21.117 21.117 21.117 21.117 34,800
06/19/2014 21.119 21.119 21.119 21.119 46,300
06/18/2014 20.809 20.809 20.809 20.809 55,400
06/17/2014 21.02 21.02 21.02 21.02 138,100
06/16/2014 21.024 21.024 21.024 21.024 38,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?