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 28, 2013 22.10 22.23 21.84 21.84 37,418 -0.39(-1.75%)
Jun 26, 2013 22.39 22.39 22.21 22.23 17,695 -0.14(-0.63%)
Jun 25, 2013 22.34 22.51 22.29 22.37 23,227 +0.02(+0.09%)
Jun 24, 2013 22.08 22.50 22.00 22.35 19,516 -0.34(-1.50%)
Jun 21, 2013 22.77 22.77 22.45 22.69 22,945 +0.14(+0.62%)
Jun 20, 2013 22.84 22.91 22.50 22.55 14,627 -1.35(-5.65%)
Jun 19, 2013 23.97 24.13 23.67 23.90 10,327 +0.05(+0.21%)
Jun 18, 2013 23.86 24.08 23.85 23.85 119,226 +0.34(+1.45%)
Jun 17, 2013 23.51 23.52 23.37 23.51 11,729 +0.11(+0.47%)
Jun 14, 2013 23.55 23.66 23.40 23.40 5,317 -0.65(-2.70%)
Jun 13, 2013 23.56 24.05 23.54 24.05 7,267 +0.20(+0.84%)
Jun 12, 2013 23.97 23.99 23.70 23.85 70,097 -0.09(-0.38%)
Jun 11, 2013 23.57 23.94 23.57 23.94 6,213 -0.16(-0.66%)
Jun 10, 2013 23.89 24.10 23.79 24.10 11,243 -0.06(-0.25%)
Jun 07, 2013 23.94 24.16 23.94 24.16 54,618 -0.04(-0.17%)
Jun 06, 2013 24.05 24.20 23.90 24.20 22,584 +0.57(+2.41%)
Jun 05, 2013 23.96 23.96 23.60 23.63 10,371 -0.53(-2.19%)
Jun 04, 2013 24.08 24.16 23.90 24.16 22,649 +0.01(+0.04%)
Jun 03, 2013 24.09 24.34 24.09 24.15 6,162 +0.19(+0.79%)
May 31, 2013 24.22 24.22 23.96 23.96 14,801 -0.56(-2.28%)
May 30, 2013 24.52 24.75 24.50 24.52 9,643 +0.07(+0.29%)
May 29, 2013 24.34 24.59 24.34 24.45 9,096 -0.08(-0.33%)
May 28, 2013 24.67 24.67 24.40 24.53 13,914 -0.14(-0.57%)
May 24, 2013 24.49 24.67 24.47 24.67 4,936 +0.23(+0.94%)
May 23, 2013 24.06 24.45 23.98 24.44 22,301 -0.05(-0.20%)
May 22, 2013 24.58 24.67 24.36 24.49 22,758 -0.27(-1.09%)
May 21, 2013 24.32 24.86 24.32 24.76 9,774 +0.58(+2.40%)
May 20, 2013 23.97 24.38 23.97 24.18 7,036 +0.29(+1.21%)
May 17, 2013 23.90 24.04 23.76 23.89 52,515 -0.34(-1.40%)
May 16, 2013 24.25 24.26 24.11 24.23 4,422 -0.14(-0.57%)
May 15, 2013 24.22 24.37 24.12 24.37 16,728 -0.13(-0.53%)
May 13, 2013 24.37 24.50 24.35 24.50 23,208 +0.05(+0.20%)
May 10, 2013 24.25 24.45 24.18 24.45 14,735 -0.04(-0.16%)
May 09, 2013 24.37 24.52 24.18 24.49 16,417 +0.00(+0.01%)
May 08, 2013 24.26 24.50 24.18 24.49 79,401 +0.31(+1.27%)
May 07, 2013 24.40 24.40 24.12 24.18 496,207 -0.47(-1.91%)
May 06, 2013 24.52 24.75 24.44 24.65 122,726 -0.04(-0.16%)
May 03, 2013 24.53 24.74 24.59 24.69 215,019 -0.06(-0.24%)
May 02, 2013 24.78 24.86 24.62 24.75 59,661 +0.07(+0.28%)
May 01, 2013 24.74 24.84 24.68 24.68 8,970 -0.07(-0.28%)
Apr 30, 2013 24.55 24.85 24.50 24.75 18,253 +0.10(+0.41%)
Apr 29, 2013 24.22 24.65 24.22 24.65 11,076 +0.57(+2.37%)
Apr 26, 2013 24.21 24.72 23.92 24.08 37,611 -0.64(-2.59%)
Apr 25, 2013 24.83 24.83 24.58 24.72 37,878 -0.63(-2.49%)
Apr 24, 2013 25.01 25.35 25.01 25.35 8,521 -0.09(-0.35%)
Apr 23, 2013 25.45 25.59 25.31 25.44 22,246 +0.37(+1.48%)
Apr 22, 2013 24.72 25.10 24.72 25.07 10,536 +0.32(+1.31%)
Apr 19, 2013 24.54 24.76 24.54 24.75 5,801 +0.43(+1.75%)
Apr 18, 2013 24.50 24.50 24.23 24.32 13,616 +0.17(+0.70%)
Apr 17, 2013 24.41 24.41 24.00 24.15 15,362 -0.65(-2.62%)
Apr 16, 2013 24.70 24.80 24.49 24.80 27,078 +0.10(+0.40%)
Apr 15, 2013 24.74 24.82 24.45 24.70 12,884 -0.50(-1.98%)
Apr 12, 2013 25.06 25.25 24.91 25.20 17,881 -0.13(-0.53%)
Apr 11, 2013 25.04 25.38 25.04 25.33 14,928 +0.14(+0.57%)
Apr 10, 2013 24.72 25.19 24.72 25.19 23,241 +0.55(+2.23%)
Apr 09, 2013 24.42 24.73 24.42 24.64 22,106 -0.21(-0.85%)
Apr 08, 2013 24.61 24.85 24.61 24.85 15,250 +0.25(+1.02%)
Apr 05, 2013 24.20 24.74 24.20 24.60 14,451 -0.19(-0.77%)
Apr 04, 2013 24.53 24.79 24.40 24.79 14,339 -0.16(-0.64%)
Apr 03, 2013 25.09 25.09 24.80 24.95 16,970 -0.05(-0.20%)
Apr 02, 2013 24.82 25.09 24.79 25.00 19,729 -0.02(-0.09%)
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.