PUBLICIS GROUP SA S/ADR Historical Stock Prices

PUBGY 
$18.63
*  
0.16
0.87 %
Get PUBGY Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading PUBGY now


Community Rating:
View:    PUBGY After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  18.85  18.56  18.63 15,548
07/31/2015 18.89 19.05 18.85 18.94 27,061
07/30/2015 18.46 18.5295 18.33 18.47 31,551
07/29/2015 18.644 18.78 18.62 18.75 12,434
07/28/2015 18.815 18.815 18.59 18.67 135,250
07/27/2015 18.614 18.77 18.58 18.73 22,133
07/24/2015 18.89 18.97 18.71 18.87 22,610
07/23/2015 19.44 19.44 19.15 19.15 12,284
07/22/2015 19.57 19.72 19.57 19.65 42,707
07/21/2015 19.66 19.76 19.63 19.75 9,428
07/20/2015 19.786 19.87 19.75 19.785 16,722
07/17/2015 19.81 19.93 19.81 19.93 12,992
07/16/2015 19.89 19.91 19.78 19.88 15,060
07/15/2015 19.66 19.66 19.45 19.54 16,414
07/14/2015 19.595 19.72 19.52 19.72 155,685
07/13/2015 19.56 19.77 19.5 19.7 25,837
07/10/2015 19.35 19.49 19.24 19.49 74,287
07/09/2015 18.81 18.88 18.65 18.758 26,113
07/08/2015 18.11 18.33 18.11 18.15 23,539
07/07/2015 17.97 18.14 17.712 18.13 23,397
07/06/2015 18.18 18.25 17.97 18.04 42,964
07/02/2015 18.69 18.69 18.39 18.435 18,935
07/01/2015 18.93 19.01 18.69 18.72 79,214
06/30/2015 18.667 18.7 18.4035 18.56 43,542
06/29/2015 18.843 18.86 18.66 18.66 12,266
06/26/2015 19.54 19.54 19.35 19.45 18,803
06/25/2015 19.39 19.51 19.3 19.45 15,791
06/24/2015 19.17 19.24 19.132 19.15 15,051
06/23/2015 19.54 19.54 19.32 19.42 26,699
06/22/2015 19.48 19.51 19.32 19.32 19,618
06/19/2015 18.93 19.16 18.93 19.07 19,654
06/18/2015 19.185 19.4 19.09 19.263 13,734
06/17/2015 19.06 19.06 18.72 18.98 37,946
06/16/2015 19.01 19.11 18.98 19.05 11,572
06/15/2015 18.88 19.05 18.84 19.04 26,482
06/12/2015 19.24 19.49 19.15 19.4 31,028
06/11/2015 19.45 19.76 19.45 19.76 16,569
06/10/2015 19.48 19.49 19.33 19.48 8,081
06/09/2015 19.24 19.43 19.17 19.3 80,256
06/08/2015 19.39 19.39 19.13 19.235 14,139
06/05/2015 19.26 19.26 19.02 19.13 30,799
06/04/2015 19.615 19.77 19.28 19.365 95,508
06/03/2015 20.04 20.34 20.01 20.08 26,501
06/02/2015 20.14 20.39 20.14 20.35 36,379
06/01/2015 20.08 20.18 19.71 19.76 68,895
05/29/2015 20.36 20.36 19.64 19.8 195,522
05/28/2015 20.545 20.59 20.25 20.3 274,015
05/27/2015 20.25 20.72 20.25 20.58 52,036
05/26/2015 20.76 20.76 20.41 20.54 20,488
05/22/2015 21.095 21.095 20.9 20.9 23,679
05/21/2015 21.39 21.41 21.27 21.325 20,136
05/20/2015 21.29 21.55 21.28 21.46 27,422
05/19/2015 21.39 21.49 21.34 21.45 32,172
05/18/2015 21.38 21.38 21.25 21.25 41,101
05/15/2015 21.47 21.57 21.358 21.57 42,022
05/14/2015 21.23 21.3 21.08 21.3 52,089
05/13/2015 20.96 21 20.85 20.98 77,595
05/12/2015 20.74 20.74 20.59 20.65 10,681
05/11/2015 20.84 20.91 20.805 20.85 19,144
05/08/2015 20.85 21.06 20.83 21.02 16,165
05/07/2015 20.5 20.6 20.36 20.59 20,887
05/06/2015 20.64 20.64 20.35 20.46 14,750
05/05/2015 20.77 20.77 20.44 20.51 22,076
05/04/2015 21.251 21.251 21.03 21.11 16,677
05/01/2015 21.14 21.14 20.89 21.1 18,269
04/30/2015 20.79 21.01 20.78 20.99 179,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?