PUBLICIS GROUPE $17.82

up +0.08


17/5/2013 03:17 PM  |  OTC : PUBGY  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

PUBGY historical data

Date Open High Low Close Volume
5/17/2013 17.87 17.93 17.79 17.82 395
5/16/2013 17.80 17.91 17.71 17.74 601
5/15/2013 17.76 17.88 17.75 17.88 343
5/14/2013 17.89 17.99 17.82 17.87 465
5/13/2013 18.15 18.16 18.07 18.15 146
5/10/2013 18.10 18.15 18.00 18.14 231
5/9/2013 17.97 18.11 17.90 17.92 151
5/8/2013 18.06 18.13 17.89 18.12 321
5/7/2013 17.97 17.98 17.83 17.83 289
5/6/2013 17.87 17.97 17.80 17.90 312
5/3/2013 17.62 17.86 17.62 17.82 332
5/2/2013 17.56 17.72 17.56 17.65 245
5/1/2013 17.39 17.47 17.31 17.31 320
4/30/2013 17.37 17.43 17.35 17.42 276
4/29/2013 17.49 17.70 17.33 17.62 581
4/26/2013 17.30 17.33 17.19 17.31 532
4/25/2013 17.55 17.65 17.46 17.51 1008
4/24/2013 17.21 17.40 17.20 17.33 156
4/23/2013 17.10 17.27 17.05 17.10 883
4/22/2013 16.76 16.90 16.68 16.84 1452
4/19/2013 16.76 16.76 16.57 16.68 487
4/18/2013 16.66 16.76 16.46 16.54 260
4/17/2013 16.53 16.53 16.28 16.45 408
4/16/2013 17.17 17.23 16.98 17.00 325
4/15/2013 17.04 17.04 16.70 16.74 339
4/12/2013 17.66 17.92 17.65 17.90 303
4/11/2013 17.57 17.79 17.57 17.75 220
4/10/2013 17.11 17.40 17.11 17.31 317
4/9/2013 17.19 17.23 17.08 17.13 239
4/8/2013 17.30 17.38 17.25 17.26 2588
4/5/2013 17.33 17.78 17.25 17.40 7454
4/4/2013 17.60 17.75 17.55 17.75 847
4/3/2013 17.41 17.50 17.21 17.41 2012
4/2/2013 16.89 17.13 16.89 17.00 969
4/1/2013 16.63 16.86 16.63 16.76 304
3/28/2013 16.63 16.87 16.62 16.85 344
3/27/2013 16.52 16.65 16.44 16.55 207
3/26/2013 16.75 16.76 16.56 16.76 224
3/25/2013 16.77 16.84 16.49 16.51 386
3/22/2013 16.81 16.94 16.74 16.85 306
3/21/2013 16.72 16.94 16.65 16.82 370
3/20/2013 17.03 17.05 16.83 16.93 528
3/19/2013 17.34 17.38 16.93 17.02 222
3/18/2013 17.28 17.64 17.28 17.50 416
3/15/2013 17.57 17.57 17.45 17.47 157
3/14/2013 17.28 17.49 17.28 17.45 364
3/13/2013 17.31 17.59 17.28 17.57 176
3/12/2013 17.37 17.45 17.33 17.42 442
3/11/2013 17.09 17.36 17.09 17.36 684
3/8/2013 17.14 17.25 17.11 17.25 265
3/7/2013 16.96 17.10 16.91 17.05 378
3/6/2013 17.02 17.03 16.90 17.02 319
3/5/2013 16.92 17.10 16.92 17.07 464
3/4/2013 16.46 16.67 16.44 16.60 251
3/1/2013 16.30 16.53 16.30 16.50 219
2/28/2013 16.60 16.68 16.52 16.52 517
2/27/2013 16.35 16.60 16.34 16.58 317
2/26/2013 16.35 16.43 16.25 16.32 300
2/25/2013 16.77 16.86 16.21 16.21 466
2/22/2013 16.62 16.73 16.55 16.67 457
2/21/2013 16.63 16.74 16.61 16.69 379
2/20/2013 17.18 17.30 17.02 17.02 581
2/19/2013 17.05 17.24 17.05 17.15 285
2/15/2013 16.75 16.86 16.63 16.73 352
2/14/2013 16.36 16.50 16.35 16.45 152
2/13/2013 16.33 16.48 16.32 16.42 336
2/12/2013 16.30 16.43 16.29 16.39 321
2/11/2013 16.15 16.27 16.09 16.15 273
2/8/2013 16.25 16.39 16.25 16.28 239
2/7/2013 16.31 16.36 16.16 16.28 404
2/6/2013 16.25 16.50 16.20 16.50 352
2/5/2013 16.25 16.49 16.24 16.38 273
2/4/2013 16.47 16.55 16.23 16.24 539
2/1/2013 16.82 16.96 16.75 16.89 677
1/31/2013 16.39 16.51 16.39 16.44 1939
1/30/2013 16.55 16.62 16.45 16.57 641
1/29/2013 16.35 16.50 16.31 16.48 1879
1/28/2013 16.45 16.55 16.31 16.49 5337
1/25/2013 16.44 16.66 16.43 16.56 1408
1/24/2013 16.32 16.42 16.27 16.31 8271
1/23/2013 16.11 16.23 16.06 16.13 219
1/22/2013 16.26 16.37 16.17 16.30 167
1/18/2013 16.25 16.31 16.19 16.31 289
1/17/2013 15.94 16.10 15.88 15.99 393
1/16/2013 15.72 15.86 15.65 15.66 161
1/15/2013 15.97 16.15 15.88 15.96 276
1/14/2013 15.78 16.00 15.78 15.98 315
1/11/2013 15.78 15.91 15.74 15.89 308
1/10/2013 15.45 15.65 15.44 15.65 171
1/9/2013 15.35 15.35 15.27 15.35 326
1/8/2013 15.33 15.34 15.15 15.34 459
1/7/2013 15.15 15.32 15.10 15.23 478
1/4/2013 14.96 15.30 14.95 15.16 181
1/3/2013 15.17 15.25 15.05 15.08 303
1/2/2013 15.12 15.27 15.09 15.27 367
12/31/2012 14.81 15.20 14.81 15.16 332
12/28/2012 14.88 14.93 14.64 14.75 425
12/27/2012 15.02 15.10 14.91 15.04 353
12/26/2012 14.84 15.50 14.84 15.05 635
12/24/2012 15.00 15.20 14.87 14.88 509
Marketplace
Trading Center