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, 2013 24.17 24.18 24.00 24.15 8,441 +0.15(+0.62%)
Oct 30, 2013 24.18 24.30 23.94 24.00 16,058 -0.19(-0.79%)
Oct 29, 2013 24.06 24.25 24.06 24.19 46,594 +0.29(+1.21%)
Oct 28, 2013 23.76 24.07 23.76 23.90 10,288 +0.04(+0.18%)
Oct 25, 2013 23.70 23.88 23.70 23.86 17,197 +0.28(+1.17%)
Oct 24, 2013 23.97 23.97 23.58 23.58 38,650 -0.94(-3.83%)
Oct 23, 2013 24.42 24.52 24.39 24.52 14,912 +0.10(+0.41%)
Oct 22, 2013 24.35 24.53 24.34 24.42 194,641 +0.17(+0.70%)
Oct 21, 2013 24.32 24.34 24.24 24.25 66,218 -0.11(-0.45%)
Oct 18, 2013 24.34 24.50 24.34 24.36 10,050 +0.36(+1.50%)
Oct 17, 2013 23.96 24.12 23.93 24.00 14,449 +0.20(+0.84%)
Oct 16, 2013 23.77 23.90 23.65 23.80 16,057 +0.17(+0.72%)
Oct 15, 2013 23.75 23.79 23.57 23.63 33,264 -0.52(-2.15%)
Oct 14, 2013 23.96 24.15 23.96 24.15 133,891 -0.03(-0.12%)
Oct 11, 2013 24.19 24.19 24.05 24.18 67,944 +0.15(+0.62%)
Oct 10, 2013 24.04 24.15 23.99 24.03 143,941 +0.08(+0.33%)
Oct 09, 2013 24.04 24.04 23.80 23.95 112,335 +0.00(+0.00%)
Oct 08, 2013 24.12 24.23 23.92 23.95 150,016 -0.33(-1.36%)
Oct 07, 2013 24.20 24.37 24.13 24.28 108,871 +0.42(+1.76%)
Oct 04, 2013 23.95 23.98 23.86 23.86 26,147 -0.17(-0.71%)
Oct 03, 2013 24.11 24.17 23.97 24.03 81,477 -0.04(-0.17%)
Oct 02, 2013 24.14 24.14 23.91 24.07 9,804 -0.33(-1.35%)
Oct 01, 2013 24.39 24.51 24.32 24.40 10,578 -0.52(-2.09%)
Sep 27, 2013 24.90 24.93 24.78 24.92 5,712 +0.18(+0.73%)
Sep 26, 2013 24.71 24.86 24.71 24.74 7,761 -0.17(-0.68%)
Sep 25, 2013 24.67 24.91 24.67 24.91 14,080 +0.08(+0.32%)
Sep 24, 2013 24.88 24.90 24.75 24.83 37,525 -0.26(-1.04%)
Sep 23, 2013 25.09 25.25 25.08 25.09 6,722 -0.11(-0.44%)
Sep 20, 2013 25.38 25.38 25.13 25.20 9,875 -0.36(-1.41%)
Sep 19, 2013 25.61 25.61 25.35 25.56 8,839 +0.22(+0.87%)
Sep 18, 2013 24.60 25.34 24.59 25.34 25,368 +0.78(+3.18%)
Sep 17, 2013 24.67 24.70 24.55 24.56 9,208 -0.02(-0.08%)
Sep 16, 2013 23.95 24.74 23.95 24.58 4,812 +0.63(+2.63%)
Sep 13, 2013 24.05 24.09 23.91 23.95 6,712 -0.15(-0.62%)
Sep 12, 2013 24.01 24.10 23.97 24.10 195,141 +0.12(+0.50%)
Sep 11, 2013 23.91 24.00 23.79 23.98 163,659 +0.06(+0.25%)
Sep 10, 2013 23.88 23.92 23.70 23.92 67,755 +0.31(+1.31%)
Sep 09, 2013 23.30 23.61 23.25 23.61 17,071 +0.36(+1.55%)
Sep 06, 2013 23.20 23.37 22.99 23.25 161,669 +0.31(+1.35%)
Sep 05, 2013 23.04 23.07 22.84 22.94 481,299 +0.14(+0.61%)
Sep 04, 2013 22.70 22.83 22.56 22.80 189,557 -0.03(-0.13%)
Sep 03, 2013 23.09 23.20 22.80 22.83 10,170 -0.24(-1.05%)
Aug 30, 2013 23.22 23.28 23.03 23.07 11,193 -0.38(-1.61%)
Aug 29, 2013 23.32 23.60 23.32 23.45 10,260 -0.55(-2.29%)
Aug 28, 2013 24.20 24.23 23.98 24.00 29,077 -0.37(-1.52%)
Aug 27, 2013 24.60 24.69 24.37 24.37 5,834 -0.46(-1.85%)
Aug 26, 2013 24.85 24.87 24.67 24.83 14,725 -0.03(-0.12%)
Aug 23, 2013 24.85 25.02 24.75 24.86 76,608 +0.16(+0.65%)
Aug 22, 2013 24.68 24.77 24.59 24.70 148,979 +0.20(+0.82%)
Aug 21, 2013 24.55 24.82 24.45 24.50 30,052 -0.22(-0.89%)
Aug 20, 2013 24.55 24.85 24.55 24.72 11,857 -0.03(-0.12%)
Aug 19, 2013 24.84 24.84 24.65 24.75 9,160 -0.01(-0.04%)
Aug 16, 2013 24.79 24.94 24.76 24.76 11,673 -0.15(-0.60%)
Aug 15, 2013 24.53 24.91 24.53 24.91 19,287 +0.24(+0.97%)
Aug 14, 2013 24.79 24.84 24.63 24.67 11,990 -0.12(-0.48%)
Aug 13, 2013 24.65 24.85 24.54 24.79 109,497 +0.17(+0.69%)
Aug 12, 2013 24.66 24.78 24.52 24.62 11,495 -0.27(-1.08%)
Aug 09, 2013 24.64 24.89 24.64 24.89 5,363 +0.14(+0.57%)
Aug 08, 2013 24.51 24.83 24.51 24.75 9,291 +0.00(+0.00%)
Aug 07, 2013 24.51 24.75 24.51 24.75 6,972 +0.15(+0.61%)
Aug 06, 2013 24.57 24.75 24.54 24.60 13,729 +0.15(+0.61%)
Aug 05, 2013 24.30 24.50 24.30 24.45 160,452 +0.10(+0.41%)
Aug 02, 2013 24.19 24.38 24.19 24.35 65,280 +0.08(+0.33%)
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.