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 (%)
Nov 30, 2016 20.99 21.00 20.77 20.87 392,737 +0.02(+0.10%)
Nov 29, 2016 20.66 20.94 20.66 20.85 42,776 +0.16(+0.77%)
Nov 28, 2016 20.53 20.75 20.53 20.69 38,554 -0.06(-0.29%)
Nov 25, 2016 20.76 21.00 20.67 20.75 9,116 -0.11(-0.53%)
Nov 23, 2016 20.86 20.86 20.86 0 -0.54(-2.52%)
Nov 22, 2016 21.21 21.45 21.21 21.40 31,170 -0.17(-0.79%)
Nov 21, 2016 21.62 21.63 21.46 21.57 14,835 -0.16(-0.76%)
Nov 18, 2016 21.74 21.77 21.65 21.73 31,855 -0.12(-0.55%)
Nov 17, 2016 21.87 22.01 21.80 21.86 25,605 +0.00(+0.02%)
Nov 16, 2016 21.59 21.85 21.53 21.85 14,181 +0.11(+0.51%)
Nov 15, 2016 21.67 21.86 21.65 21.74 27,070 +0.08(+0.37%)
Nov 14, 2016 21.54 21.66 21.50 21.66 16,760 -0.17(-0.78%)
Nov 11, 2016 21.84 21.84 21.70 21.83 16,193 -0.17(-0.77%)
Nov 10, 2016 22.29 22.30 21.75 22.00 20,261 -0.98(-4.29%)
Nov 09, 2016 22.87 23.01 22.77 22.98 10,755 -0.48(-2.05%)
Nov 08, 2016 23.38 23.52 23.37 23.46 12,780 +0.32(+1.40%)
Nov 07, 2016 23.20 23.28 23.12 23.14 4,582 -0.08(-0.34%)
Nov 04, 2016 23.20 23.27 23.03 23.22 5,092 -0.11(-0.47%)
Nov 03, 2016 23.40 23.43 23.25 23.33 7,480 -0.34(-1.44%)
Nov 02, 2016 23.66 23.69 23.47 23.67 15,368 -0.02(-0.08%)
Nov 01, 2016 23.73 23.80 23.61 23.69 181,552 +0.05(+0.21%)
Oct 31, 2016 23.76 23.76 23.64 23.64 8,654 -0.08(-0.34%)
Oct 28, 2016 23.60 23.73 23.56 23.72 7,981 +0.10(+0.42%)
Oct 27, 2016 23.57 23.68 23.53 23.62 10,539 +0.25(+1.07%)
Oct 26, 2016 23.45 23.47 23.31 23.37 15,650 -0.11(-0.47%)
Oct 25, 2016 23.48 23.49 23.43 23.48 9,283 -0.25(-1.07%)
Oct 24, 2016 23.82 23.82 23.64 23.73 19,515 -0.23(-0.96%)
Oct 21, 2016 23.80 24.02 23.80 23.96 5,630 +0.00(+0.02%)
Oct 20, 2016 24.03 24.04 23.88 23.96 8,275 +0.15(+0.63%)
Oct 19, 2016 23.64 23.81 23.62 23.81 7,265 +0.54(+2.32%)
Oct 18, 2016 23.39 23.39 23.25 23.27 9,396 +0.29(+1.28%)
Oct 17, 2016 22.93 23.04 22.92 22.98 8,349 +0.04(+0.16%)
Oct 14, 2016 23.04 23.10 22.82 22.94 13,820 +0.00(+0.00%)
Oct 13, 2016 22.69 22.94 22.69 22.94 8,904 +0.06(+0.26%)
Oct 12, 2016 22.91 22.97 22.80 22.88 29,678 -0.34(-1.46%)
Oct 11, 2016 23.30 23.32 23.15 23.22 5,912 -0.10(-0.43%)
Oct 10, 2016 23.41 23.47 23.32 23.32 2,860 +0.22(+0.95%)
Oct 07, 2016 23.14 23.14 22.92 23.10 5,525 -0.38(-1.62%)
Oct 06, 2016 23.55 23.57 23.48 23.48 15,057 -0.27(-1.14%)
Oct 05, 2016 23.78 23.79 23.58 23.75 11,986 -0.09(-0.38%)
Oct 04, 2016 24.06 24.08 23.82 23.84 17,112 +0.10(+0.42%)
Oct 03, 2016 23.67 23.86 23.67 23.74 7,701 +0.19(+0.81%)
Sep 30, 2016 23.47 23.67 23.46 23.55 25,716 +0.16(+0.68%)
Sep 29, 2016 23.57 23.65 23.14 23.39 6,620 -0.25(-1.06%)
Sep 28, 2016 23.60 23.70 23.55 23.64 22,972 -0.03(-0.13%)
Sep 27, 2016 23.61 23.75 23.59 23.67 9,321 -0.07(-0.32%)
Sep 26, 2016 23.71 23.84 23.69 23.75 13,864 -0.12(-0.52%)
Sep 23, 2016 23.78 23.90 23.73 23.87 6,840 +0.11(+0.46%)
Sep 22, 2016 23.87 23.98 23.74 23.76 6,712 +0.29(+1.24%)
Sep 21, 2016 23.25 23.62 23.22 23.47 6,946 +0.21(+0.90%)
Sep 20, 2016 23.19 23.30 23.19 23.26 8,182 +0.17(+0.74%)
Sep 19, 2016 23.20 23.20 23.00 23.09 9,387 +0.26(+1.14%)
Sep 16, 2016 22.90 22.94 22.72 22.83 9,050 -0.35(-1.51%)
Sep 15, 2016 23.09 23.25 23.02 23.18 7,904 +0.29(+1.29%)
Sep 14, 2016 22.89 23.05 22.81 22.89 10,710 -0.23(-1.02%)
Sep 13, 2016 23.20 23.20 22.99 23.12 5,806 -0.43(-1.83%)
Sep 12, 2016 23.17 23.55 23.17 23.55 7,514 +0.28(+1.20%)
Sep 09, 2016 23.49 23.49 23.18 23.27 13,001 -0.49(-2.06%)
Sep 08, 2016 23.88 23.90 23.66 23.76 11,525 -0.28(-1.16%)
Sep 07, 2016 24.03 24.10 24.00 24.04 4,715 +0.02(+0.06%)
Sep 06, 2016 24.00 24.08 23.93 24.02 10,055 +0.12(+0.52%)
Sep 02, 2016 23.90 23.90 23.90 0 +0.23(+0.97%)
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.