StockSelector.com
  Research, Select, & Monitor Wednesday, February 21, 2018 8:17:13 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Publicis Groupe S.A.$18.73($.21)(1.08%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/22/2017 to 2/20/2018 
Date Open High Low Close Volume
2/20/2018 19.000 19.080 18.900 18.935 89,300
2/16/2018 19.640 19.640 19.400 19.450 19,200
2/15/2018 19.510 19.580 19.270 19.530 43,900
2/14/2018 18.990 19.520 18.990 19.520 153,400
2/13/2018 18.080 18.515 18.080 18.410 94,200
2/12/2018 17.652 17.693 17.590 17.693 14,000
2/9/2018 17.580 17.580 17.040 17.490 32,400
2/8/2018 17.910 18.050 17.645 17.680 29,100
2/7/2018 17.025 17.280 17.000 17.080 31,800
2/6/2018 16.680 17.070 16.650 16.960 47,600
2/5/2018 16.930 16.990 16.600 16.600 24,800
2/2/2018 17.180 17.330 17.180 17.205 24,700
2/1/2018 17.370 17.500 17.350 17.485 27,200
1/31/2018 17.390 17.420 17.200 17.280 62,100
1/30/2018 17.250 17.335 17.210 17.290 25,800
1/29/2018 17.220 17.230 17.120 17.230 33,200
1/26/2018 17.350 17.450 17.220 17.360 31,200
1/25/2018 17.540 17.620 17.270 17.400 46,800
1/24/2018 17.558 17.660 17.540 17.660 37,900
1/23/2018 17.680 17.680 17.510 17.645 53,500
1/22/2018 17.760 17.850 17.710 17.850 54,500
1/19/2018 17.890 17.890 17.750 17.820 29,700
1/18/2018 17.660 17.710 17.575 17.620 238,500
1/17/2018 17.410 17.600 17.400 17.510 81,000
1/16/2018 17.806 17.960 17.806 17.900 612,800
1/12/2018 17.150 17.420 17.150 17.400 182,600
1/11/2018 16.688 16.870 16.640 16.760 64,400
1/10/2018 16.715 16.760 16.640 16.700 37,000
1/9/2018 17.000 17.100 16.960 17.020 294,400
1/8/2018 16.645 16.760 16.640 16.745 138,400
1/5/2018 16.710 16.820 16.650 16.800 32,100
1/4/2018 16.270 16.340 16.230 16.310 27,500
1/3/2018 16.250 16.250 16.140 16.170 47,500
1/2/2018 16.540 16.650 16.520 16.594 109,600
12/29/2017 16.965 17.070 16.928 16.990 19,100
12/28/2017 16.950 16.950 16.840 16.890 28,500
12/27/2017 16.915 16.915 16.800 16.810 31,800
12/26/2017 16.815 16.879 16.760 16.840 24,200
12/22/2017 16.860 16.870 16.730 16.800 29,700
12/21/2017 16.655 16.790 16.640 16.670 39,300
12/20/2017 16.660 16.700 16.600 16.670 296,600
12/19/2017 16.698 16.840 16.600 16.805 32,400
12/18/2017 16.920 16.920 16.800 16.840 436,800
12/15/2017 16.900 17.040 16.840 16.970 45,700
12/14/2017 16.930 17.000 16.860 16.860 332,700
12/13/2017 17.030 17.100 16.890 17.085 1,156,200
12/12/2017 16.830 16.950 16.805 16.900 328,200
12/11/2017 17.000 17.015 16.920 16.960 53,200
12/8/2017 16.710 16.790 16.710 16.745 18,200
12/7/2017 16.636 16.780 16.633 16.710 41,800
12/6/2017 16.585 16.711 16.568 16.700 20,800
12/5/2017 16.720 16.740 16.460 16.530 44,400
12/4/2017 16.540 16.650 16.496 16.610 30,200
12/1/2017 16.465 16.510 16.400 16.470 18,000
11/30/2017 16.604 16.650 16.560 16.560 26,200
11/29/2017 16.585 16.620 16.550 16.585 21,700
11/28/2017 16.370 16.520 16.370 16.440 42,500
11/27/2017 16.347 16.350 16.220 16.265 24,500
11/24/2017 16.375 16.390 16.240 16.320 29,100
11/22/2017 16.060 16.140 16.040 16.140 49,300


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.