Publics Groupe Stock Price History, PUBGY Historical Prices

Add to My Stocks
$17.41 $0.14 (0.79%) PUBGY stock closing price Sep 22, 2017 (Closing)

View and download Publics Groupe stock price history for the last 10 years. 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 was at a high of 23.62 on 25 Feb, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2217.3017.4517.3017.4119159N/AN/A
2017-09-2117.1317.3017.1317.2725554N/AN/A
2017-09-2017.2417.3617.0817.1573262N/AN/A
2017-09-1917.0217.1117.0217.04312486N/AN/A
2017-09-1817.0017.0816.9617.0070499N/AN/A
2017-09-1517.1617.2117.0517.1224385N/AN/A
2017-09-1417.1317.1517.0517.1426160N/AN/A
2017-09-1316.7816.7816.6916.7718595N/AN/A
2017-09-1216.7116.8616.7116.8124000N/AN/A
2017-09-1116.7816.7816.6616.71595731N/AN/A
2017-09-0816.6516.8216.6016.7437056N/AN/A
2017-09-0716.8416.8416.7416.75733275N/AN/A
2017-09-0616.7816.8916.7816.86158165N/AN/A
2017-09-0517.0217.0516.8416.85750915N/AN/A
2017-09-0116.8616.8616.6616.66201717N/AN/A
2017-08-3116.9416.9516.8416.87240317N/AN/A
2017-08-3017.1817.1917.0717.11520702N/AN/A
2017-08-2917.2017.2917.1517.19572868N/AN/A
2017-08-2817.4717.5217.4317.4669512N/AN/A
2017-08-2517.3717.5617.3517.48654014N/AN/A
2017-08-2417.4317.4617.3417.34194609N/AN/A
2017-08-2317.6217.6317.5617.56200767N/AN/A
2017-08-2218.1018.1418.0518.0728755N/AN/A
2017-08-2118.0118.1418.0118.149346N/AN/A
2017-08-1818.1418.1418.0418.148740N/AN/A
2017-08-1718.2918.3418.2018.2212533N/AN/A
2017-08-1618.3818.4318.2818.4221859N/AN/A
2017-08-1518.3218.3818.2818.389257N/AN/A
2017-08-1418.3618.4418.3218.4417060N/AN/A
2017-08-1118.2818.3218.2218.2615500N/AN/A
2017-08-1018.3918.3918.2418.3311452N/AN/A
2017-08-0918.3418.3918.3018.3619069N/AN/A
2017-08-0818.6918.6918.5018.5511034N/AN/A
2017-08-0718.7318.7818.7018.7613007N/AN/A
2017-08-0418.6818.7018.6218.6814962N/AN/A
2017-08-0318.7818.9718.7718.9719640N/AN/A
2017-08-0218.7318.7918.6318.6430511N/AN/A
2017-08-0118.8118.8718.7718.8213406N/AN/A
2017-07-3118.8118.9518.7818.9426585N/AN/A
2017-07-2818.8619.0218.8418.979553N/AN/A
2017-07-2719.0319.0718.9419.00210713N/AN/A
2017-07-2618.8919.0018.7818.9112595N/AN/A
2017-07-2519.0219.0218.8718.9512045N/AN/A
2017-07-2419.0919.2319.0919.2219014N/AN/A
2017-07-2119.0219.0718.8718.9850776N/AN/A
2017-07-2019.2719.4419.2319.4027456N/AN/A
2017-07-1918.2518.4318.2518.3560552N/AN/A
2017-07-1818.2618.3118.2418.257234N/AN/A
2017-07-1718.2918.2918.1118.13216085N/AN/A
2017-07-1417.9318.0717.8918.07325282N/AN/A
2017-07-1317.8917.9317.8217.84246785N/AN/A
2017-07-1217.8917.9717.8517.9644660N/AN/A
2017-07-1117.8717.9717.8317.9536413N/AN/A
2017-07-1017.8017.9817.8017.9825586N/AN/A
2017-07-0718.1618.1718.0118.1381593N/AN/A
2017-07-0618.7318.9018.2618.6826486N/AN/A
2017-07-0518.3918.5118.3918.5117459N/AN/A
2017-07-0318.5418.5518.4518.507505N/AN/A
2017-06-3018.6918.7518.6018.7513425N/AN/A
2017-06-2918.7518.7518.6418.7513102N/AN/A
2017-06-2818.8518.9518.8018.9516347N/AN/A
2017-06-2718.8219.0518.8019.0515617N/AN/A
2017-06-2618.9518.9718.8218.8226534N/AN/A
2017-06-2318.7618.8218.7518.8011980N/AN/A
2017-06-2218.7618.8018.7118.7115074N/AN/A
2017-06-2118.7918.8518.7718.8568966N/AN/A
2017-06-2019.0119.0118.7718.8578436N/AN/A
2017-06-1918.8518.8718.7718.8163080N/AN/A
2017-06-1618.7018.8418.6518.8248823N/AN/A
2017-06-1518.5818.7118.5018.7160707N/AN/A
2017-06-1418.9518.9818.7418.7948471N/AN/A
2017-06-1318.7618.8418.7218.7941203N/AN/A
2017-06-1218.2518.4818.2418.4370766N/AN/A
2017-06-0918.3318.3718.2018.2628771N/AN/A
2017-06-0818.3518.3518.2918.2910935N/AN/A
2017-06-0718.5018.5318.3818.4812045N/AN/A
2017-06-0618.5218.5718.4618.5724680N/AN/A
2017-06-0518.6618.7818.5818.71104931N/AN/A
2017-06-0218.7218.8318.7118.8212464N/AN/A
2017-06-0119.1019.1018.5918.6346087N/AN/A
2017-05-3119.1019.2319.0019.0922691N/AN/A
2017-05-3018.9819.2618.9819.1623977N/AN/A
2017-05-290.000.000.0018.630N/AN/A
2017-05-2618.6018.7118.6018.6318487N/AN/A
2017-05-2518.5418.6318.5018.6026249N/AN/A
2017-05-2418.4018.6218.3818.6141286N/AN/A
2017-05-2318.5518.5518.4018.4539365N/AN/A
2017-05-2218.5618.5918.4818.5521305N/AN/A
2017-05-1918.4918.5618.4418.4959028N/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 12.95 Nov 09,2012
Avg Stock Price 18.21

PUBGY Industry Peers

Company Price Change (%)
Wpp Plc (WPPGY)95.331.5 (1.6%)
Omnicom (OMC)750.77 (1.04%)
Verizon (VZ)49.90.96 (1.96%)
Interpublic (IPG)21.280.43 (2.06%)
Orange (ORAN)16.510.03 (0.18%)
Axa Group (AXAHY)29.810.11 (0.37%)
L'oreal (LRLCY)43.320.38 (0.87%)

Publics Groupe historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Publics Groupe stock analysis. Publics Groupe stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 17.41 and 19159 shares of PUBGY were traded on 22 Sep, 2017. .