PUBLICIS GROUP SA S/ADR Historical Stock Prices

PUBGY 
$20.38
*  
0.06
0.30 %
Get PUBGY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PUBGY now


Community Rating:
View:    PUBGY Pre-Market
 
 
 Save Stocks

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  20.40  20.21  20.38 57,195
02/27/2015 20.26 20.4 20.21 20.38 57,195
02/26/2015 20.33 20.36 20.25 20.32 57,642
02/25/2015 20.37 20.38 20.235 20.35 47,409
02/24/2015 20.31 20.46 20.27 20.4 49,833
02/23/2015 20.36 20.43 20.28 20.4 26,945
02/20/2015 20.01 20.44 20 20.27 29,748
02/19/2015 20.31 20.4 20.23 20.23 27,445
02/18/2015 20.24 20.24 20.07 20.16 40,563
02/17/2015 19.87 19.94 19.73 19.89 28,450
02/13/2015 19.92 20.03 19.8 19.96 149,847
02/12/2015 19.67 19.97 19.63 19.96 786,494
02/11/2015 18.9 19.03 18.76 18.95 38,318
02/10/2015 19.015 19.08 18.84 19.08 44,172
02/09/2015 18.84 18.95 18.81 18.83 53,097
02/06/2015 19.1 19.14 18.86 18.91 72,314
02/05/2015 19.36 19.53 19.29 19.42 65,386
02/04/2015 19.26 19.42 19.07 19.07 65,702
02/03/2015 19.09 19.32 19.08 19.32 739,498
02/02/2015 18.74 18.85 18.646 18.85 92,099
01/30/2015 18.772 18.89 18.66 18.85 39,673
01/29/2015 18.93 18.95 18.7 18.92 55,682
01/28/2015 18.895 18.92 18.44 18.5 64,375
01/27/2015 19.03 19.13 18.94 19.1 61,391
01/26/2015 19.035 19.16 18.96 19.14 47,571
01/23/2015 18.82 19.04 18.72 18.92 63,481
01/22/2015 18.65 18.98 18.65 18.815 58,920
01/21/2015 18.5 18.63 18.45 18.555 643,758
01/20/2015 18.36 18.58 18.36 18.58 61,731
01/16/2015 18.15 18.33 17.92 18.16 92,811
01/15/2015 17.74 17.75 17.61 17.66 53,829
01/14/2015 17.77 17.83 17.61 17.735 53,062
01/13/2015 17.66 18.43 17.65 17.9 83,301
01/12/2015 17.62 17.673 17.51 17.565 60,351
01/09/2015 17.565 17.565 17.31 17.47 96,005
01/08/2015 17.25 17.48 17.22 17.42 75,600
01/07/2015 17.12 17.44 17.12 17.41 113,481
01/06/2015 17.23 17.34 17.07 17.12 59,900
01/05/2015 17.465 17.54 17.23 17.36 54,500
01/02/2015 17.87 17.87 17.66 17.745 35,800
12/31/2014 17.92 18.04 17.65 17.84 56,100
12/30/2014 18.25 18.31 18.05 18.08 101,600
12/29/2014 18.24 18.47 18.24 18.385 68,100
12/26/2014 18.31 18.45 18.11 18.4 59,100
12/24/2014 18.11 18.33 18.11 18.29 28,700
12/23/2014 18.21 18.4 18.2 18.39 71,900
12/22/2014 18.22 18.4 18.2 18.2 112,500
12/19/2014 18.06 18.18 17.92 18.115 55,900
12/18/2014 17.85 18 17.738 17.95 77,600
12/17/2014 17.83 18.05 17.67 17.95 74,400
12/16/2014 17.7 18.05 17.6601 17.675 103,600
12/15/2014 17.93 18 17.42 17.42 73,400
12/12/2014 18.1 18.1 17.58 17.71 57,500
12/11/2014 18.38 18.43 18.14 18.18 54,700
12/10/2014 18.4 18.4 18.17 18.29 58,200
12/09/2014 18.48 18.5 18.23 18.37 53,900
12/08/2014 18.415 18.57 18.38 18.45 101,000
12/05/2014 18.56 18.6 18.4354 18.47 100,100
12/04/2014 18.35 18.8 18.26 18.64 611,500
12/03/2014 18.21 18.39 18.21 18.33 104,000
12/02/2014 18.41 18.42 18.26 18.35 56,700
12/01/2014 18.26 18.47 18.24 18.43 58,300
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?