Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

26.74 +0.23 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 26.77 26.81 26.69 26.74 44,949 +0.23(+0.87%)
Nov 01, 2024 26.60 26.71 26.46 26.51 46,138 -0.13(-0.49%)
Oct 31, 2024 26.66 26.75 26.33 26.64 46,415 -0.26(-0.97%)
Oct 30, 2024 26.93 27.07 26.80 26.90 40,181 -0.30(-1.10%)
Oct 29, 2024 27.46 27.53 27.20 27.20 54,495 -0.27(-0.98%)
Oct 28, 2024 27.32 27.66 27.32 27.47 28,414 +0.65(+2.44%)
Oct 25, 2024 27.05 27.08 26.73 26.82 35,480 -0.33(-1.23%)
Oct 24, 2024 26.88 27.17 26.88 27.15 43,227 +0.41(+1.53%)
Oct 23, 2024 26.81 26.90 26.64 26.74 41,787 -0.12(-0.45%)
Oct 22, 2024 27.07 27.07 26.83 26.86 33,466 -0.38(-1.40%)
Oct 21, 2024 27.28 27.34 27.19 27.24 210,633 -0.45(-1.63%)
Oct 18, 2024 27.72 27.73 27.57 27.69 181,087 +0.23(+0.85%)
Oct 17, 2024 27.02 27.55 27.02 27.46 100,617 +0.53(+1.96%)
Oct 16, 2024 26.91 27.00 26.83 26.93 54,106 +0.10(+0.37%)
Oct 15, 2024 27.23 27.24 26.73 26.83 42,674 -0.20(-0.74%)
Oct 14, 2024 27.04 27.04 26.79 27.03 33,831 +0.27(+1.01%)
Oct 11, 2024 26.74 26.80 26.63 26.76 77,601 -0.09(-0.34%)
Oct 10, 2024 26.67 26.85 26.60 26.85 54,635 +0.17(+0.64%)
Oct 09, 2024 26.55 26.84 26.55 26.68 34,116 +0.04(+0.15%)
Oct 08, 2024 26.64 26.70 26.57 26.64 30,017 +0.16(+0.60%)
Oct 07, 2024 26.66 26.66 26.41 26.48 35,741 -0.17(-0.64%)
Oct 04, 2024 26.46 26.80 26.46 26.65 31,193 +0.42(+1.60%)
Oct 03, 2024 26.68 26.68 26.08 26.23 29,351 -0.65(-2.42%)
Oct 02, 2024 26.91 27.06 26.78 26.88 27,395 -0.06(-0.22%)
Oct 01, 2024 27.00 27.07 26.87 26.94 19,508 -0.42(-1.54%)
Sep 30, 2024 27.55 27.55 27.30 27.36 26,044 -0.73(-2.60%)
Sep 27, 2024 28.07 28.36 28.07 28.09 32,096 -0.40(-1.40%)
Sep 26, 2024 28.26 28.62 28.26 28.49 30,618 +0.67(+2.41%)
Sep 25, 2024 28.06 28.06 27.77 27.82 39,006 +0.27(+0.98%)
Sep 24, 2024 27.56 27.65 27.50 27.55 24,291 -0.38(-1.36%)
Sep 23, 2024 27.94 28.00 27.77 27.93 23,205 +0.19(+0.68%)
Sep 20, 2024 27.63 27.76 27.55 27.74 19,687 -0.17(-0.59%)
Sep 19, 2024 27.70 27.97 27.58 27.91 19,634 +0.75(+2.74%)
Sep 18, 2024 26.95 27.36 26.95 27.16 60,438 +0.16(+0.59%)
Sep 17, 2024 27.14 27.43 26.97 27.00 69,118 +0.06(+0.22%)
Sep 16, 2024 26.72 26.98 26.72 26.94 41,142 +0.22(+0.82%)
Sep 13, 2024 26.73 26.88 26.64 26.72 30,270 +0.25(+0.94%)
Sep 12, 2024 26.21 26.47 26.21 26.47 32,815 +0.07(+0.27%)
Sep 11, 2024 25.95 26.40 25.95 26.40 35,716 +0.20(+0.78%)
Sep 10, 2024 26.20 26.24 26.03 26.20 39,724 -0.25(-0.93%)
Sep 09, 2024 26.39 26.48 26.28 26.44 36,478 +0.11(+0.42%)
Sep 06, 2024 26.77 26.79 26.27 26.33 35,856 -0.30(-1.13%)
Sep 05, 2024 26.73 26.80 26.44 26.63 28,879 +0.12(+0.45%)
Sep 04, 2024 26.39 26.61 26.35 26.51 37,919 -0.10(-0.38%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.