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 30, 2020 32.15 32.34 31.90 32.29 105,300 -0.12(-0.37%)
Oct 29, 2020 32.22 32.48 31.98 32.41 158,155 -0.34(-1.04%)
Oct 28, 2020 32.67 32.98 32.51 32.75 204,747 -1.40(-4.10%)
Oct 27, 2020 34.28 34.28 33.98 34.15 134,869 -0.50(-1.44%)
Oct 26, 2020 34.60 34.68 34.46 34.65 746,865 -0.53(-1.51%)
Oct 23, 2020 35.22 35.30 34.90 35.18 288,300 +0.38(+1.09%)
Oct 22, 2020 34.69 34.95 34.44 34.80 1,321,239 +1.08(+3.20%)
Oct 21, 2020 33.63 33.79 33.39 33.72 1,870,080 -0.19(-0.56%)
Oct 20, 2020 33.91 33.95 33.75 33.91 715,243 +0.39(+1.16%)
Oct 19, 2020 33.47 33.77 33.31 33.52 612,358 +0.21(+0.63%)
Oct 16, 2020 32.85 33.32 32.81 33.31 92,700 +0.61(+1.87%)
Oct 15, 2020 32.31 32.71 32.02 32.70 53,520 -0.27(-0.82%)
Oct 14, 2020 33.21 33.21 32.87 32.97 51,791 -0.13(-0.39%)
Oct 13, 2020 32.90 33.15 32.88 33.10 51,805 +0.02(+0.06%)
Oct 12, 2020 32.86 33.12 32.80 33.08 49,368 +0.56(+1.72%)
Oct 09, 2020 32.50 32.71 32.48 32.52 455,100 +0.46(+1.43%)
Oct 08, 2020 32.12 32.20 31.98 32.06 316,210 -0.08(-0.25%)
Oct 07, 2020 32.35 32.35 32.02 32.14 93,729 +0.71(+2.26%)
Oct 06, 2020 32.18 32.18 31.43 31.43 81,446 -0.70(-2.18%)
Oct 05, 2020 32.02 32.23 31.98 32.13 57,841 +0.53(+1.68%)
Oct 02, 2020 31.34 31.64 31.29 31.60 57,500 -0.21(-0.66%)
Oct 01, 2020 32.27 32.27 31.69 31.81 38,722 -0.05(-0.16%)
Sep 30, 2020 32.18 32.18 31.48 31.86 60,218 -0.22(-0.69%)
Sep 29, 2020 31.92 32.15 31.66 32.08 43,322 +0.45(+1.42%)
Sep 28, 2020 31.64 31.75 31.56 31.63 62,293 +0.66(+2.13%)
Sep 25, 2020 30.88 30.97 30.53 30.97 54,500 -0.51(-1.62%)
Sep 24, 2020 31.50 31.64 31.25 31.48 91,281 +0.15(+0.48%)
Sep 23, 2020 32.03 32.03 31.25 31.33 76,269 -0.64(-2.00%)
Sep 22, 2020 31.87 31.97 31.45 31.97 58,655 -0.39(-1.21%)
Sep 21, 2020 32.21 32.36 31.77 32.36 52,250 -0.47(-1.43%)
Sep 18, 2020 32.66 32.88 32.55 32.83 55,800 -0.40(-1.20%)
Sep 17, 2020 32.99 33.23 32.93 33.23 38,388 +0.17(+0.51%)
Sep 16, 2020 33.66 33.66 33.06 33.06 65,467 -0.72(-2.13%)
Sep 15, 2020 33.83 33.95 33.66 33.78 56,948 +0.00(+0.00%)
Sep 14, 2020 33.81 33.91 33.58 33.78 56,464 +0.05(+0.15%)
Sep 11, 2020 33.67 33.91 33.38 33.73 91,300 +0.51(+1.54%)
Sep 10, 2020 34.05 34.05 33.22 33.22 365,183 -0.22(-0.66%)
Sep 09, 2020 33.60 33.66 33.42 33.44 80,011 +0.34(+1.03%)
Sep 08, 2020 33.10 33.33 32.98 33.10 108,742 -0.70(-2.07%)
Sep 04, 2020 33.49 33.84 33.13 33.80 98,600 -0.63(-1.83%)
Sep 03, 2020 35.11 35.20 34.15 34.43 59,271 -0.18(-0.52%)
Sep 02, 2020 34.20 34.62 34.01 34.61 55,599 +0.78(+2.31%)
Sep 01, 2020 34.12 34.12 33.52 33.83 77,681 -0.49(-1.43%)
Aug 31, 2020 34.59 34.62 34.19 34.32 91,511 -0.31(-0.90%)
Aug 28, 2020 34.80 34.80 34.40 34.63 273,500 +0.03(+0.09%)
Aug 27, 2020 35.00 35.00 34.45 34.60 68,791 -0.43(-1.23%)
Aug 26, 2020 34.60 35.03 34.60 35.03 47,678 +0.10(+0.29%)
Aug 25, 2020 34.97 34.98 34.56 34.93 75,965 +0.40(+1.16%)
Aug 24, 2020 34.60 34.91 34.40 34.53 56,854 +0.56(+1.65%)
Aug 21, 2020 33.65 33.97 33.48 33.97 45,200 -0.63(-1.83%)
Aug 20, 2020 34.09 34.68 34.09 34.60 84,095 -0.11(-0.30%)
Aug 19, 2020 34.87 35.06 34.59 34.71 50,065 -0.06(-0.17%)
Aug 18, 2020 34.76 34.79 34.55 34.77 70,448 -0.31(-0.88%)
Aug 17, 2020 34.95 35.08 34.59 35.08 58,041 +1.18(+3.48%)
Aug 14, 2020 33.89 33.91 33.72 33.90 91,400 -0.65(-1.88%)
Aug 13, 2020 34.53 34.70 34.36 34.55 45,421 +0.37(+1.08%)
Aug 12, 2020 34.16 34.29 34.05 34.18 37,989 +0.53(+1.58%)
Aug 11, 2020 34.19 34.35 33.52 33.65 99,046 -0.29(-0.85%)
Aug 10, 2020 33.80 34.09 33.68 33.94 49,900 -0.11(-0.32%)
Aug 07, 2020 33.85 34.09 33.79 34.05 81,600 -0.45(-1.30%)
Aug 06, 2020 34.09 34.52 34.09 34.50 73,246 -0.20(-0.59%)
Aug 05, 2020 34.82 34.89 34.66 34.70 67,840 -0.30(-0.86%)
Aug 04, 2020 34.93 35.07 34.67 35.01 119,706 -0.32(-0.92%)
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.