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 (%)
Jun 29, 2012 21.20 21.47 21.20 21.45 4,298 +1.25(+6.19%)
Jun 28, 2012 20.10 20.35 20.04 20.20 23,811 -0.20(-0.98%)
Jun 27, 2012 20.10 20.44 20.10 20.40 10,258 +0.55(+2.77%)
Jun 26, 2012 19.76 19.93 19.71 19.85 24,127 -0.03(-0.15%)
Jun 25, 2012 19.68 19.95 19.65 19.88 82,934 -0.43(-2.12%)
Jun 22, 2012 20.25 20.37 20.12 20.31 5,224 +0.12(+0.59%)
Jun 21, 2012 20.25 20.33 20.10 20.19 203,845 -0.61(-2.93%)
Jun 20, 2012 20.27 20.84 20.27 20.80 256,384 +0.32(+1.57%)
Jun 19, 2012 20.10 20.48 20.10 20.48 59,209 +0.29(+1.43%)
Jun 18, 2012 20.07 20.23 20.07 20.19 66,360 +0.01(+0.05%)
Jun 15, 2012 19.91 20.22 19.91 20.18 21,427 +0.04(+0.20%)
Jun 14, 2012 20.04 20.15 19.90 20.14 1,105 +0.36(+1.82%)
Jun 13, 2012 19.78 19.92 19.73 19.78 1,271 +0.10(+0.51%)
Jun 12, 2012 19.45 19.68 19.31 19.68 2,947 -0.02(-0.10%)
Jun 11, 2012 19.78 19.81 19.52 19.70 6,002 -0.28(-1.40%)
Jun 08, 2012 19.60 19.98 19.60 19.98 5,693 -0.17(-0.84%)
Jun 07, 2012 20.20 20.20 20.07 20.15 19,061 +0.38(+1.92%)
Jun 06, 2012 19.73 19.77 19.73 19.77 1,121 +0.58(+3.00%)
Jun 05, 2012 19.05 19.19 18.97 19.19 15,081 +0.18(+0.97%)
Jun 04, 2012 18.97 19.01 18.97 19.01 145,344 -0.16(-0.83%)
Jun 02, 2012 19.09 19.17 18.94 19.17 22,130 +0.00(+0.00%)
Jun 01, 2012 19.09 19.17 18.94 19.17 22,130 -0.61(-3.08%)
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%)
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.