Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pernod Ricard Sa ADR (OP: PDRDY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.50 21.95 21.25 21.35 14,290 -0.32(-1.48%)
Oct 26, 2012 21.67 21.67 21.67 0 -0.13(-0.60%)
Oct 25, 2012 21.72 21.81 21.71 21.80 3,561 -0.15(-0.68%)
Oct 24, 2012 21.89 22.05 21.88 21.95 3,802 +0.14(+0.64%)
Oct 23, 2012 21.95 21.95 21.69 21.81 6,609 -0.45(-2.02%)
Oct 19, 2012 22.35 22.35 22.10 22.26 7,019 -0.09(-0.40%)
Oct 18, 2012 22.46 22.63 22.28 22.35 11,053 -0.80(-3.46%)
Oct 17, 2012 23.15 23.16 22.98 23.15 5,508 +0.20(+0.87%)
Oct 16, 2012 23.30 23.38 22.95 22.95 4,170 -0.01(-0.04%)
Oct 15, 2012 22.88 23.13 22.87 22.96 2,025 +0.46(+2.04%)
Oct 12, 2012 22.66 22.69 22.50 22.50 5,635 -0.18(-0.79%)
Oct 11, 2012 22.80 22.82 22.57 22.68 12,257 +0.08(+0.35%)
Oct 10, 2012 22.40 22.63 22.25 22.60 28,221 +0.30(+1.35%)
Oct 09, 2012 22.70 22.75 22.30 22.30 13,164 -0.56(-2.45%)
Oct 08, 2012 22.90 23.10 22.86 22.86 3,679 +0.06(+0.26%)
Oct 06, 2012 22.83 23.11 22.80 22.80 2,735 +0.00(+0.00%)
Oct 05, 2012 22.83 23.11 22.80 22.80 2,735 -0.32(-1.38%)
Oct 04, 2012 22.91 23.19 22.87 23.12 3,707 +0.22(+0.96%)
Oct 03, 2012 22.72 22.99 22.61 22.90 8,586 -0.14(-0.61%)
Oct 02, 2012 22.84 23.05 22.69 23.04 5,265 +0.43(+1.90%)
Oct 01, 2012 22.86 23.05 22.61 22.61 38,752 -0.14(-0.62%)
Sep 28, 2012 22.85 22.85 22.29 22.75 2,608 -0.22(-0.96%)
Sep 27, 2012 22.75 23.05 22.51 22.97 2,446 +0.33(+1.46%)
Sep 26, 2012 22.51 22.72 22.35 22.64 16,030 -0.06(-0.26%)
Sep 25, 2012 22.85 23.10 22.63 22.70 8,208 -0.27(-1.18%)
Sep 24, 2012 22.65 23.06 22.65 22.97 3,895 +0.06(+0.26%)
Sep 21, 2012 22.87 23.09 22.87 22.91 4,830 +0.16(+0.70%)
Sep 20, 2012 22.65 22.85 22.65 22.75 3,085 -0.35(-1.52%)
Sep 19, 2012 22.95 23.10 22.72 23.10 7,200 -0.05(-0.21%)
Sep 18, 2012 22.98 23.15 22.86 23.15 6,254 +0.52(+2.29%)
Sep 17, 2012 22.68 22.70 22.50 22.63 5,670 -0.29(-1.27%)
Sep 14, 2012 23.09 23.09 22.75 22.92 4,845 +0.13(+0.57%)
Sep 13, 2012 22.21 22.80 22.13 22.79 23,673 +0.67(+3.03%)
Sep 12, 2012 22.22 22.25 22.03 22.12 9,595 -0.06(-0.27%)
Sep 11, 2012 22.25 22.27 22.00 22.18 6,646 -0.08(-0.36%)
Sep 10, 2012 22.45 22.45 22.05 22.26 9,975 -0.44(-1.94%)
Sep 07, 2012 22.80 22.86 22.60 22.70 10,580 -0.44(-1.90%)
Sep 06, 2012 22.80 23.15 22.80 23.14 33,811 +0.44(+1.93%)
Sep 05, 2012 22.65 22.80 22.65 22.70 25,276 +0.45(+2.03%)
Sep 04, 2012 22.30 22.55 22.20 22.25 3,836 +0.75(+3.49%)
Aug 31, 2012 21.86 21.86 21.41 21.50 6,150 -0.03(-0.14%)
Aug 30, 2012 21.72 21.75 21.31 21.53 11,184 -0.19(-0.87%)
Aug 29, 2012 22.00 22.16 21.72 21.72 48,171 -0.13(-0.59%)
Aug 27, 2012 22.00 22.25 21.75 21.85 17,335 +0.06(+0.28%)
Aug 24, 2012 21.80 22.11 21.74 21.79 38,381 +0.07(+0.32%)
Aug 23, 2012 21.60 21.83 21.51 21.72 2,622 +0.06(+0.28%)
Aug 22, 2012 21.61 21.86 21.50 21.66 6,995 -0.03(-0.14%)
Aug 21, 2012 21.80 22.04 21.61 21.69 26,321 +0.35(+1.64%)
Aug 20, 2012 21.45 21.63 21.31 21.34 2,942 +0.14(+0.66%)
Aug 17, 2012 21.30 21.50 21.19 21.20 14,116 -0.58(-2.66%)
Aug 16, 2012 21.70 21.79 21.60 21.78 3,213 -0.01(-0.05%)
Aug 15, 2012 21.40 21.85 21.40 21.79 3,170 +0.18(+0.83%)
Aug 14, 2012 21.95 22.05 21.58 21.61 5,162 +0.02(+0.09%)
Aug 13, 2012 21.67 21.95 21.50 21.59 4,497 +0.14(+0.65%)
Aug 11, 2012 21.59 21.73 21.45 21.45 2,839 +0.00(+0.00%)
Aug 10, 2012 21.59 21.73 21.45 21.45 2,839 -0.39(-1.79%)
Aug 09, 2012 21.75 22.00 21.75 21.84 22,998 +0.09(+0.41%)
Aug 08, 2012 21.85 22.14 21.60 21.75 6,597 -0.25(-1.14%)
Aug 07, 2012 22.06 22.14 21.81 22.00 55,313 +0.17(+0.78%)
Aug 06, 2012 21.80 22.24 21.80 21.83 1,898 +0.03(+0.14%)
Aug 03, 2012 21.40 22.10 21.40 21.80 4,341 +0.74(+3.51%)
Aug 02, 2012 21.65 21.65 21.01 21.06 7,393 -0.84(-3.84%)
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.