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, 2014 22.65 22.70 22.56 22.57 34,810 -0.02(-0.07%)
Oct 30, 2014 22.25 22.70 22.25 22.59 30,856 +0.02(+0.07%)
Oct 29, 2014 22.87 22.90 22.54 22.57 48,707 -0.09(-0.42%)
Oct 28, 2014 22.48 22.75 22.43 22.66 49,694 +0.36(+1.59%)
Oct 27, 2014 22.10 22.18 22.18 22.31 40,374 +0.13(+0.59%)
Oct 24, 2014 22.18 22.24 22.08 22.18 55,057 -0.04(-0.16%)
Oct 23, 2014 22.24 22.36 22.13 22.21 84,220 +0.59(+2.75%)
Oct 22, 2014 21.71 21.90 21.62 21.62 39,064 -0.41(-1.86%)
Oct 21, 2014 21.83 22.07 21.83 22.03 122,065 +0.34(+1.57%)
Oct 20, 2014 21.57 21.73 21.55 21.69 34,607 +0.27(+1.26%)
Oct 17, 2014 21.18 21.75 21.18 21.42 51,158 +0.14(+0.66%)
Oct 16, 2014 21.07 21.34 21.07 21.28 48,685 -0.11(-0.49%)
Oct 15, 2014 21.25 21.46 21.10 21.39 36,066 +0.20(+0.92%)
Oct 14, 2014 21.25 21.32 21.01 21.19 14,188 -0.14(-0.68%)
Oct 13, 2014 21.38 21.46 21.26 21.34 41,587 -0.02(-0.07%)
Oct 10, 2014 21.66 21.69 21.35 21.35 36,086 -0.38(-1.75%)
Oct 09, 2014 22.03 22.03 21.67 21.73 15,684 -0.43(-1.94%)
Oct 08, 2014 21.77 22.27 21.77 22.16 76,313 +0.56(+2.59%)
Oct 07, 2014 21.72 21.79 21.60 21.60 18,991 -0.41(-1.89%)
Oct 06, 2014 21.94 22.08 21.84 22.02 27,731 +0.32(+1.50%)
Oct 03, 2014 21.85 21.85 21.60 21.69 16,279 -0.39(-1.77%)
Oct 02, 2014 22.17 22.27 21.99 22.08 32,967 -0.25(-1.12%)
Oct 01, 2014 22.45 22.50 22.32 22.33 28,430 -0.09(-0.40%)
Sep 30, 2014 22.30 22.67 22.30 22.42 36,164 +0.11(+0.49%)
Sep 29, 2014 22.30 22.37 22.26 22.31 38,668 -0.32(-1.41%)
Sep 26, 2014 22.48 22.70 22.48 22.63 48,710 +0.25(+1.12%)
Sep 25, 2014 22.68 22.69 22.30 22.38 23,306 -0.49(-2.14%)
Sep 24, 2014 22.75 22.91 22.66 22.87 53,895 -0.02(-0.08%)
Sep 23, 2014 22.93 22.95 22.82 22.89 54,567 -0.34(-1.45%)
Sep 22, 2014 23.17 23.27 23.12 23.23 60,409 -0.02(-0.11%)
Sep 19, 2014 23.33 23.35 23.24 23.25 51,378 -0.16(-0.68%)
Sep 18, 2014 23.42 23.47 23.35 23.41 88,587 -0.20(-0.85%)
Sep 17, 2014 23.53 23.65 23.40 23.61 36,701 +0.26(+1.11%)
Sep 16, 2014 23.25 23.50 23.21 23.35 40,794 -0.08(-0.34%)
Sep 15, 2014 23.48 23.52 23.41 23.43 33,227 +0.12(+0.51%)
Sep 12, 2014 23.26 23.42 23.26 23.31 28,678 -0.12(-0.52%)
Sep 11, 2014 23.59 23.59 23.43 23.43 35,945 -0.29(-1.22%)
Sep 10, 2014 23.71 23.79 23.68 23.72 17,329 +0.15(+0.64%)
Sep 09, 2014 23.61 23.71 23.57 23.57 14,141 +0.39(+1.68%)
Sep 08, 2014 23.39 23.43 23.15 23.18 38,151 -0.17(-0.73%)
Sep 05, 2014 23.39 23.39 23.26 23.35 18,863 -0.09(-0.38%)
Sep 04, 2014 23.56 23.59 23.40 23.44 26,072 -0.12(-0.51%)
Sep 03, 2014 23.66 23.69 23.52 23.56 27,126 +0.06(+0.26%)
Sep 02, 2014 23.42 23.50 23.37 23.50 10,384 -0.04(-0.17%)
Aug 29, 2014 23.54 23.54 23.54 0 +0.25(+1.07%)
Aug 28, 2014 23.31 23.37 23.28 23.29 44,491 +0.19(+0.82%)
Aug 27, 2014 23.09 23.20 23.08 23.10 13,771 +0.10(+0.43%)
Aug 26, 2014 23.10 23.00 23.00 16,783 +0.01(+0.04%)
Aug 25, 2014 22.93 23.05 22.93 22.99 10,724 +0.27(+1.19%)
Aug 22, 2014 22.87 22.90 22.70 22.72 45,057 -0.29(-1.26%)
Aug 21, 2014 22.89 23.01 22.89 23.01 11,838 -0.19(-0.82%)
Aug 20, 2014 23.12 23.27 23.12 23.20 108,954 -0.09(-0.37%)
Aug 19, 2014 23.23 23.35 23.21 23.29 925,698 +0.11(+0.45%)
Aug 18, 2014 23.14 23.26 23.10 23.18 16,985 +0.27(+1.18%)
Aug 15, 2014 23.00 23.09 22.68 22.91 10,849 +0.20(+0.88%)
Aug 14, 2014 22.71 22.85 22.69 22.71 20,429 +0.19(+0.84%)
Aug 13, 2014 22.60 22.61 22.50 22.52 17,893 +0.01(+0.04%)
Aug 12, 2014 22.44 22.51 22.37 22.51 16,447 +0.01(+0.04%)
Aug 11, 2014 22.46 22.54 22.43 22.50 20,328 +0.00(+0.00%)
Aug 08, 2014 22.39 22.55 22.38 22.50 23,710 -0.03(-0.13%)
Aug 07, 2014 22.51 22.56 22.46 22.53 11,450 -0.22(-0.97%)
Aug 06, 2014 22.55 22.83 22.55 22.75 89,227 +0.16(+0.71%)
Aug 05, 2014 22.60 22.73 22.52 22.59 20,975 +0.06(+0.27%)
Aug 04, 2014 22.44 22.59 22.34 22.53 19,611 +0.30(+1.35%)
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.