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 (%)
May 31, 2012 19.43 19.78 19.43 19.78 5,025 +0.28(+1.44%)
May 30, 2012 19.58 19.59 19.50 19.50 36,916 -0.42(-2.11%)
May 29, 2012 20.01 20.06 19.86 19.92 16,076 +0.60(+3.11%)
May 25, 2012 19.32 19.39 19.32 19.32 2,217 -0.03(-0.16%)
May 24, 2012 19.18 19.35 19.18 19.35 496 +0.00(+0.00%)
May 23, 2012 19.00 19.35 19.00 19.35 3,481 -0.19(-0.97%)
May 22, 2012 19.50 19.54 19.48 19.54 952 +0.04(+0.21%)
May 21, 2012 19.39 19.50 19.39 19.50 7,200 +0.17(+0.88%)
May 18, 2012 19.48 19.51 19.33 19.33 2,150 -0.69(-3.45%)
May 17, 2012 20.00 20.19 20.00 20.02 1,262 +0.05(+0.25%)
May 16, 2012 19.97 19.97 19.97 19.97 1,000 +0.02(+0.10%)
May 15, 2012 20.06 20.11 19.87 19.95 6,048 -0.31(-1.53%)
May 14, 2012 20.26 20.26 20.26 20.26 324 -0.30(-1.46%)
May 11, 2012 20.48 20.56 20.48 20.56 920 +0.17(+0.83%)
May 10, 2012 20.32 20.39 20.32 20.39 326 +0.07(+0.34%)
May 08, 2012 20.32 20.32 20.32 0 -0.62(-2.96%)
May 04, 2012 20.94 20.94 20.94 0 -0.23(-1.09%)
May 03, 2012 21.22 21.23 21.04 21.17 7,026 +0.17(+0.81%)
May 02, 2012 21.10 21.13 21.00 21.00 953 +0.11(+0.53%)
May 01, 2012 20.99 20.99 20.89 20.89 615 +0.26(+1.26%)
Apr 30, 2012 20.77 20.85 20.63 20.63 5,357 -0.76(-3.55%)
Apr 27, 2012 21.19 21.39 21.19 21.39 11,254 +0.31(+1.47%)
Apr 26, 2012 21.08 21.08 21.08 21.08 380 -0.11(-0.52%)
Apr 25, 2012 20.96 21.27 20.96 21.19 2,221 +0.59(+2.86%)
Apr 24, 2012 20.69 20.69 20.60 20.60 483 +0.30(+1.48%)
Apr 23, 2012 20.30 20.30 20.30 20.30 1,350 -0.24(-1.17%)
Apr 19, 2012 20.54 20.54 20.54 0 -0.30(-1.44%)
Apr 18, 2012 20.64 20.84 20.64 20.84 492 +0.90(+4.51%)
Apr 13, 2012 19.94 19.94 19.94 0 -0.21(-1.04%)
Apr 12, 2012 20.15 20.30 20.15 20.15 1,882 +0.38(+1.92%)
Apr 11, 2012 19.85 19.85 19.77 19.77 2,940 +0.27(+1.38%)
Apr 10, 2012 19.94 19.94 19.50 19.50 950 -0.50(-2.50%)
Apr 09, 2012 19.61 20.11 19.61 20.00 3,800 +0.13(+0.65%)
Apr 05, 2012 19.92 20.02 19.87 19.87 3,508 -0.04(-0.20%)
Apr 04, 2012 19.91 19.91 19.91 19.91 742 -1.04(-4.96%)
Apr 03, 2012 21.01 21.08 20.95 20.95 1,655 -0.27(-1.27%)
Apr 02, 2012 20.98 21.22 20.98 21.22 285 +0.44(+2.12%)
Mar 30, 2012 21.03 21.03 20.72 20.78 6,998 +0.25(+1.22%)
Mar 29, 2012 20.55 20.55 20.53 20.53 400 -0.28(-1.35%)
Mar 28, 2012 20.94 20.94 20.72 20.81 1,332 -0.34(-1.61%)
Mar 27, 2012 21.20 21.20 21.15 21.15 800 -0.05(-0.24%)
Mar 26, 2012 21.10 21.23 21.05 21.20 1,958 +0.67(+3.26%)
Mar 23, 2012 20.51 20.53 20.51 20.53 512 -0.17(-0.82%)
Mar 22, 2012 20.48 20.70 20.46 20.70 2,474 +0.08(+0.39%)
Mar 21, 2012 20.73 20.73 20.60 20.62 4,136 -0.04(-0.19%)
Mar 20, 2012 20.80 20.80 20.66 20.66 2,340 -0.32(-1.53%)
Mar 19, 2012 20.95 20.98 20.95 20.98 1,200 -0.10(-0.47%)
Mar 15, 2012 21.08 21.08 21.08 0 -0.10(-0.47%)
Mar 14, 2012 21.53 21.53 21.18 21.18 5,650 -0.17(-0.80%)
Mar 13, 2012 21.25 21.44 21.25 21.35 2,112 +0.29(+1.38%)
Mar 08, 2012 21.06 21.06 21.06 21.06 0 +0.65(+3.18%)
Mar 07, 2012 20.55 20.55 20.41 20.41 890 -0.76(-3.59%)
Mar 05, 2012 21.17 21.17 21.17 0 +0.65(+3.17%)
Mar 02, 2012 20.52 20.52 20.52 20.52 135 -0.28(-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.