Historical Prices for PUBLICIS GROUPE S.A. (PUBGY)

Historical Prices for PUBLICIS GROUPE S.A.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 18.74 18.84 18.69 18.69 30622 18.69
Aug 22, 2016 18.58 18.74 18.58 18.7 12905 18.7
Aug 19, 2016 18.675 18.73 18.6 18.72 23907 18.72
Aug 18, 2016 18.77 18.85 18.75 18.796 97030 18.796
Aug 17, 2016 18.67 18.742 18.54 18.66 16173 18.66
Aug 16, 2016 18.81 18.89 18.75 18.75 17130 18.75
Aug 15, 2016 18.84 18.91 18.78 18.79 28484 18.79
Aug 12, 2016 18.86 18.87 18.76 18.77 33411 18.77
Aug 11, 2016 18.76 18.79 18.68 18.75 32323 18.75
Aug 10, 2016 18.68 18.74 18.64 18.74 15271 18.74
Aug 09, 2016 18.445 18.64 18.4 18.6 85947 18.6
Aug 08, 2016 18.39 18.5062 18.26 18.36 131595 18.36
Aug 05, 2016 18.17 18.39 18.17 18.39 49314 18.39
Aug 04, 2016 18.03 18.17 18.01 18.17 134417 18.17
Aug 03, 2016 18.01 18.14 18 18.11 166868 18.11
Aug 02, 2016 18.23 18.27 18.17 18.18 39296 18.18
Aug 01, 2016 18.395 18.45 18.28 18.29 21570 18.29
Jul 29, 2016 18.45 18.62 18.45 18.58 19370 18.58
Jul 28, 2016 18.33 18.45 18.29 18.45 24855 18.45
Jul 27, 2016 18.03 18.35 18.03 18.35 16628 18.35