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 29, 2020 31.56 31.56 30.91 31.33 102,000 -0.16(-0.49%)
May 28, 2020 31.09 31.88 31.09 31.48 80,662 +0.16(+0.53%)
May 27, 2020 30.63 31.32 30.63 31.32 131,433 +0.99(+3.26%)
May 26, 2020 30.74 30.74 30.23 30.33 117,687 +1.22(+4.19%)
May 22, 2020 29.19 29.34 28.72 29.11 69,300 -0.30(-1.02%)
May 21, 2020 29.96 29.96 29.18 29.41 216,438 -0.02(-0.06%)
May 20, 2020 29.09 29.52 28.93 29.43 156,598 +0.88(+3.08%)
May 19, 2020 28.91 29.03 28.55 28.55 227,433 -0.43(-1.48%)
May 18, 2020 28.56 29.06 28.41 28.98 161,160 +1.34(+4.85%)
May 15, 2020 27.85 27.85 27.21 27.64 104,000 +0.24(+0.88%)
May 14, 2020 27.29 27.47 26.89 27.40 180,541 -0.18(-0.65%)
May 13, 2020 28.64 28.64 27.45 27.58 585,517 -1.00(-3.51%)
May 12, 2020 29.54 29.54 28.58 28.58 521,880 -0.82(-2.79%)
May 11, 2020 29.63 29.63 28.99 29.40 110,104 -0.35(-1.18%)
May 08, 2020 30.05 30.19 29.20 29.75 95,700 +0.41(+1.40%)
May 07, 2020 28.75 29.50 28.72 29.34 242,984 +0.61(+2.12%)
May 06, 2020 28.93 29.02 28.57 28.73 73,592 +0.09(+0.31%)
May 05, 2020 29.06 29.14 28.54 28.64 100,477 -1.12(-3.76%)
May 04, 2020 29.96 30.10 29.52 29.76 181,771 +0.46(+1.57%)
May 01, 2020 31.05 31.05 28.81 29.30 103,100 -1.27(-4.15%)
Apr 30, 2020 30.25 30.98 30.12 30.57 156,320 +0.56(+1.87%)
Apr 29, 2020 29.49 30.50 29.48 30.01 323,280 +0.63(+2.14%)
Apr 28, 2020 29.20 29.49 29.00 29.38 702,032 -0.32(-1.08%)
Apr 27, 2020 29.85 29.96 29.48 29.70 371,838 +0.28(+0.95%)
Apr 24, 2020 29.05 29.56 28.81 29.42 96,500 -0.16(-0.54%)
Apr 23, 2020 29.44 30.18 29.30 29.58 105,549 -0.05(-0.15%)
Apr 22, 2020 29.75 30.30 29.12 29.62 111,241 -0.45(-1.48%)
Apr 21, 2020 30.11 30.51 29.83 30.07 133,122 -0.12(-0.40%)
Apr 20, 2020 30.25 30.63 30.18 30.19 154,866 -0.37(-1.21%)
Apr 17, 2020 30.12 30.61 30.12 30.56 130,300 +0.78(+2.62%)
Apr 16, 2020 29.67 30.46 29.43 29.78 110,296 +0.29(+0.98%)
Apr 15, 2020 29.93 29.93 29.25 29.49 143,326 -0.66(-2.18%)
Apr 14, 2020 30.20 30.58 29.65 30.15 156,191 -0.16(-0.54%)
Apr 13, 2020 30.83 31.00 29.31 30.31 158,247 -0.44(-1.43%)
Apr 09, 2020 30.40 30.91 30.30 30.75 124,900 +1.50(+5.13%)
Apr 08, 2020 29.11 29.73 28.81 29.25 150,511 +0.09(+0.31%)
Apr 07, 2020 29.21 29.61 29.04 29.16 142,936 -0.06(-0.21%)
Apr 06, 2020 28.27 29.53 28.13 29.22 251,863 +1.89(+6.92%)
Apr 03, 2020 27.27 28.19 27.15 27.33 147,700 -0.49(-1.76%)
Apr 02, 2020 27.86 28.14 27.39 27.82 184,847 -0.12(-0.43%)
Apr 01, 2020 28.38 28.94 27.72 27.94 308,935 -0.72(-2.51%)
Mar 31, 2020 28.26 28.93 27.94 28.66 363,737 -0.11(-0.38%)
Mar 30, 2020 27.86 29.34 27.86 28.77 220,371 -0.30(-1.05%)
Mar 27, 2020 28.52 29.45 28.11 29.07 170,500 -0.94(-3.14%)
Mar 26, 2020 29.81 30.18 29.13 30.02 169,476 +1.54(+5.40%)
Mar 25, 2020 28.02 29.20 27.83 28.48 241,263 +1.32(+4.84%)
Mar 24, 2020 27.02 27.48 26.72 27.16 215,992 +0.95(+3.60%)
Mar 23, 2020 26.40 26.89 25.48 26.22 382,695 -0.60(-2.24%)
Mar 20, 2020 26.70 27.49 26.50 26.82 511,500 +0.85(+3.27%)
Mar 19, 2020 25.24 26.58 25.24 25.97 523,132 -0.76(-2.84%)
Mar 18, 2020 26.30 27.65 25.64 26.73 1,415,751 +0.17(+0.64%)
Mar 17, 2020 26.77 27.10 26.09 26.56 1,623,605 -0.20(-0.75%)
Mar 16, 2020 25.02 27.80 25.02 26.76 866,663 -0.96(-3.46%)
Mar 13, 2020 28.54 28.57 26.70 27.72 1,044,100 +0.40(+1.46%)
Mar 12, 2020 28.70 28.72 27.00 27.32 605,272 -3.37(-10.98%)
Mar 11, 2020 31.45 31.60 30.39 30.69 110,891 -2.02(-6.17%)
Mar 10, 2020 32.48 32.74 31.50 32.71 147,834 +0.25(+0.76%)
Mar 09, 2020 33.03 33.69 32.06 32.46 101,378 -1.63(-4.78%)
Mar 06, 2020 33.53 34.14 33.49 34.09 81,800 +0.41(+1.22%)
Mar 05, 2020 33.88 34.20 33.63 33.68 106,518 +0.01(+0.03%)
Mar 04, 2020 33.33 33.80 33.10 33.67 98,639 +0.62(+1.88%)
Mar 03, 2020 33.42 33.80 32.86 33.05 195,267 -0.49(-1.47%)
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.