Publics Groupe Stock Price History (OTCMKTS:PUBGY)

Add to My Stocks
$15.99 $0.16 (0.99%) PUBGY stock closing price Dec 02, 2016 (Closing)

Publics Groupe stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Publics Groupe price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Publics Groupe stock price history chart shows that the stock price reached a high of 23.62 on 25 Feb, 2014, and a low of 4.76 on 25 Feb, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0216.0016.1015.9615.9957683N/AN/A
2016-12-0116.1416.1516.0416.1576621N/AN/A
2016-11-3016.2016.2116.1216.1633368N/AN/A
2016-11-2916.0816.2816.0716.28110386N/AN/A
2016-11-2515.9516.1315.9416.1252876N/AN/A
2016-11-2316.1016.1015.9215.96149952N/AN/A
2016-11-2215.9215.9315.8315.8757142N/AN/A
2016-11-2116.0816.1616.0516.1631027N/AN/A
2016-11-1816.0516.0815.9815.9878194N/AN/A
2016-11-1716.3616.3816.2816.2853364N/AN/A
2016-11-1616.1116.3416.1016.2655289N/AN/A
2016-11-1515.9316.0115.9016.0066472N/AN/A
2016-11-1415.9116.0015.8515.9339216N/AN/A
2016-11-1116.1316.1516.0316.0829918N/AN/A
2016-11-1016.3616.3916.1816.2353236N/AN/A
2016-11-0916.2516.3016.1316.1749617N/AN/A
2016-11-0816.6616.7216.5916.6550978N/AN/A
2016-11-0716.7816.8516.7216.7928370N/AN/A
2016-11-0416.7016.8016.6816.7824441N/AN/A
2016-11-0316.8617.0116.8616.9431431N/AN/A
2016-11-0217.0217.0516.9416.9731640N/AN/A
2016-11-0117.0317.1317.0217.10137255N/AN/A
2016-10-3117.0717.2017.0317.20132031N/AN/A
2016-10-2816.9117.2216.9117.12431196N/AN/A
2016-10-2716.7916.8416.7116.81198412N/AN/A
2016-10-2616.7516.8516.7416.82381371N/AN/A
2016-10-2516.6416.7016.5816.6943716N/AN/A
2016-10-2416.9516.9616.8816.94512504N/AN/A
2016-10-2116.8216.9616.8016.9016081N/AN/A
2016-10-2017.3717.3717.1317.2711448N/AN/A
2016-10-1918.2818.3718.2818.3628479N/AN/A
2016-10-1818.1118.1518.0218.0428211N/AN/A
2016-10-1717.9218.0317.9217.9616376N/AN/A
2016-10-1417.9518.0517.8917.9614316N/AN/A
2016-10-1317.6917.9917.6917.9118351N/AN/A
2016-10-1217.9418.0517.9318.0031191N/AN/A
2016-10-1118.0918.1117.9617.9725055N/AN/A
2016-10-1018.2818.3718.2618.2730423N/AN/A
2016-10-0718.1218.1217.9418.0810816N/AN/A
2016-10-0618.3218.4118.2718.3812140N/AN/A
2016-10-0518.5818.6418.5418.6212195N/AN/A
2016-10-0418.6818.8018.6718.7726500N/AN/A
2016-10-0318.8218.8518.7418.8011894N/AN/A
2016-09-3018.6018.9318.6018.8793769N/AN/A
2016-09-2918.8418.8918.5118.6122896N/AN/A
2016-09-2818.9219.1718.9219.1124584N/AN/A
2016-09-2718.4418.6918.4418.6436850N/AN/A
2016-09-2618.7618.7618.5418.5937575N/AN/A
2016-09-2319.0019.0618.9919.068870N/AN/A
2016-09-2219.0919.2419.0519.0791872N/AN/A
2016-09-2118.6818.9518.6318.8314118N/AN/A
2016-09-2018.7418.8218.6318.7218070N/AN/A
2016-09-1918.5718.6618.5418.6214476N/AN/A
2016-09-1618.3518.3818.2418.2712029N/AN/A
2016-09-1518.5718.8218.5418.7711210N/AN/A
2016-09-1418.7618.8818.7018.708943N/AN/A
2016-09-1318.7618.8318.5718.7216868N/AN/A
2016-09-1218.8318.9318.7118.9332501N/AN/A
2016-09-0919.0619.0618.8318.9110536N/AN/A
2016-09-0819.2019.2519.1019.178144N/AN/A
2016-09-0719.3319.3619.2219.28226879N/AN/A
2016-09-0619.1819.3519.1619.33122252N/AN/A
2016-09-0218.8418.9718.8218.9514964N/AN/A
2016-09-0118.6818.8618.6618.8017951N/AN/A
2016-08-3118.6318.6318.4618.5917895N/AN/A
2016-08-3018.7918.8018.6418.7019122N/AN/A
2016-08-2918.8018.9318.7818.8731145N/AN/A
2016-08-2618.9319.1118.6818.8016772N/AN/A
2016-08-2518.8118.9618.8118.8317895N/AN/A
2016-08-2418.9518.9918.8818.9627490N/AN/A
2016-08-2318.7418.8418.6918.6930858N/AN/A
2016-08-2218.5818.7418.5818.7021947N/AN/A
2016-08-1918.6818.7318.6018.7224928N/AN/A
2016-08-1818.7718.8518.7518.8097030N/AN/A
2016-08-1718.6718.7418.5418.6616173N/AN/A
2016-08-1618.8118.8918.7518.7517224N/AN/A
2016-08-1518.8418.9118.7818.7928484N/AN/A
2016-08-1218.8618.8718.7618.7733411N/AN/A
2016-08-1118.7618.7918.6818.7532323N/AN/A
2016-08-1018.6818.7418.6418.7415271N/AN/A
2016-08-0918.4518.6418.4018.6085947N/AN/A
2016-08-0818.3918.5118.2618.36131595N/AN/A
2016-08-0518.1718.3918.1718.39114652N/AN/A
2016-08-0418.0318.1718.0118.17134417N/AN/A
2016-08-0318.0118.1418.0018.11167060N/AN/A
2016-08-0218.2318.2718.1718.1853641N/AN/A
2016-08-0118.4018.4518.2818.2921570N/AN/A
2016-07-2918.4518.6218.4518.5819370N/AN/A
2016-07-2818.3318.4518.2918.4533140N/AN/A
Get more Data

Publics Groupe Stock Chart

View PUBGY PE ratio, PS ratio stocks charts and compare with peers.
PUBGY Chart
Note: Compare Publics Groupe stock price history with the index and industry peers.

Publics Groupe Historical Prices: Past 5 years

Max Stock Price 23.62 Feb 25,2014
Min Stock Price 10.87 Dec 19,2011
Avg Stock Price 17.4

PUBGY Industry Peers

Company Price Change (%)
Wpp Plc (WPPGY)105.591.25 (1.2%)
Omnicom (OMC)86.341.27 (1.45%)
Verizon (VZ)49.810.06 (0.12%)
Interpublic (IPG)23.980.14 (0.58%)
Orange (ORAN)13.990.22 (1.55%)
Axa Group (AXAHY)23.680.04 (0.17%)
L'oreal (LRLCY)33.890.22 (0.65%)

We provide Publics Groupe historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Publics Groupe stock analysis. Publics Groupe stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 15.99 and 57683 shares of PUBGY were traded on 02 Dec, 2016. .