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 (%)
Dec 31, 2015 22.80 22.80 22.80 0 -0.27(-1.15%)
Dec 30, 2015 23.11 23.15 23.04 23.07 12,703 -0.11(-0.45%)
Dec 29, 2015 23.04 23.19 23.00 23.18 17,425 +0.23(+0.98%)
Dec 28, 2015 22.78 22.96 22.78 22.95 41,165 +0.06(+0.28%)
Dec 24, 2015 22.89 22.89 22.89 0 +0.06(+0.24%)
Dec 23, 2015 22.71 22.88 22.70 22.83 29,792 +0.22(+0.97%)
Dec 22, 2015 22.60 22.61 22.41 22.61 36,437 +0.05(+0.22%)
Dec 21, 2015 22.65 22.71 22.35 22.56 41,924 +0.05(+0.24%)
Dec 18, 2015 22.66 22.69 22.40 22.50 63,115 -0.29(-1.25%)
Dec 17, 2015 22.95 22.95 22.79 22.79 6,844 -0.19(-0.83%)
Dec 16, 2015 22.72 23.04 22.61 22.98 18,848 +0.58(+2.59%)
Dec 15, 2015 22.36 22.46 22.27 22.40 31,282 +0.20(+0.90%)
Dec 14, 2015 22.34 22.41 22.10 22.20 21,097 -0.12(-0.56%)
Dec 11, 2015 22.40 22.49 22.32 22.32 19,584 -0.18(-0.80%)
Dec 10, 2015 22.48 22.59 22.40 22.50 65,948 +0.06(+0.29%)
Dec 09, 2015 22.55 22.57 22.25 22.44 14,509 -0.24(-1.06%)
Dec 08, 2015 22.68 22.80 22.52 22.68 19,505 -0.24(-1.05%)
Dec 07, 2015 22.74 22.92 22.69 22.92 11,749 +0.08(+0.35%)
Dec 04, 2015 22.64 22.84 22.50 22.84 9,492 +0.10(+0.44%)
Dec 03, 2015 22.85 22.93 22.51 22.74 10,013 -0.26(-1.13%)
Dec 02, 2015 22.84 23.00 22.84 23.00 17,588 +0.07(+0.28%)
Dec 01, 2015 22.93 22.97 22.79 22.93 15,774 +0.16(+0.72%)
Nov 30, 2015 22.73 22.77 22.60 22.77 12,997 -0.13(-0.57%)
Nov 27, 2015 22.84 22.90 22.74 22.90 4,080 -0.03(-0.13%)
Nov 25, 2015 22.93 22.93 22.93 0 +0.33(+1.46%)
Nov 24, 2015 22.54 22.69 22.45 22.60 23,109 -0.14(-0.62%)
Nov 23, 2015 22.75 22.54 22.74 16,824 -0.18(-0.76%)
Nov 20, 2015 22.95 23.07 22.85 22.91 13,216 -0.14(-0.63%)
Nov 19, 2015 23.01 23.19 23.01 23.06 19,583 +0.08(+0.35%)
Nov 18, 2015 22.90 22.98 22.79 22.98 8,661 +0.24(+1.06%)
Nov 17, 2015 22.81 23.01 22.74 22.74 19,629 +0.13(+0.60%)
Nov 16, 2015 22.40 22.69 22.39 22.61 27,221 +0.05(+0.20%)
Nov 13, 2015 22.62 22.72 22.45 22.56 7,095 -0.24(-1.05%)
Nov 12, 2015 22.71 22.94 22.68 22.80 10,188 -0.14(-0.63%)
Nov 11, 2015 23.03 23.11 22.82 22.95 13,320 +0.20(+0.86%)
Nov 10, 2015 22.50 22.78 22.40 22.75 26,166 -0.04(-0.18%)
Nov 09, 2015 22.76 22.85 22.67 22.79 16,907 -0.32(-1.36%)
Nov 06, 2015 23.09 23.17 22.95 23.11 10,317 -0.59(-2.47%)
Nov 05, 2015 23.55 23.69 23.52 23.69 7,733 +0.29(+1.24%)
Nov 04, 2015 23.40 23.41 23.25 23.40 13,348 -0.05(-0.21%)
Nov 03, 2015 23.34 23.45 23.34 23.45 19,289 +0.04(+0.17%)
Nov 02, 2015 23.45 23.49 23.31 23.41 64,059 -0.13(-0.55%)
Oct 30, 2015 23.48 23.60 23.43 23.54 19,579 -0.10(-0.42%)
Oct 29, 2015 23.38 23.64 23.38 23.64 12,291 +0.35(+1.50%)
Oct 28, 2015 23.43 23.47 23.06 23.29 14,013 +0.05(+0.22%)
Oct 27, 2015 23.24 23.24 23.09 23.24 9,897 -0.12(-0.51%)
Oct 26, 2015 23.26 23.37 23.21 23.36 19,521 -0.10(-0.43%)
Oct 23, 2015 23.41 23.48 23.35 23.46 7,720 +0.33(+1.43%)
Oct 22, 2015 23.08 23.15 22.95 23.13 49,546 +0.88(+3.96%)
Oct 21, 2015 22.35 22.35 22.19 22.25 7,703 -0.11(-0.49%)
Oct 20, 2015 22.33 22.47 22.33 22.36 13,738 -0.03(-0.13%)
Oct 19, 2015 22.36 22.45 22.30 22.39 10,940 -0.11(-0.51%)
Oct 16, 2015 22.50 22.53 22.45 22.50 12,927 -0.05(-0.24%)
Oct 15, 2015 22.54 22.71 22.52 22.56 11,884 +0.06(+0.27%)
Oct 14, 2015 22.29 22.50 22.29 22.50 8,959 +0.43(+1.95%)
Oct 13, 2015 22.22 22.24 22.07 22.07 9,818 -0.21(-0.94%)
Oct 12, 2015 22.09 22.28 22.09 22.28 13,876 +0.34(+1.55%)
Oct 09, 2015 21.91 22.04 21.88 21.94 24,894 +0.07(+0.32%)
Oct 08, 2015 21.51 21.92 21.51 21.87 19,921 +0.36(+1.67%)
Oct 07, 2015 21.39 21.51 21.34 21.51 17,836 -0.15(-0.69%)
Oct 06, 2015 21.68 21.74 21.54 21.66 18,397 +0.27(+1.26%)
Oct 05, 2015 21.20 21.39 21.20 21.39 123,766 +0.65(+3.13%)
Oct 02, 2015 20.41 20.83 20.41 20.74 18,438 +0.44(+2.17%)
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.