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 30, 2015 23.30 23.30 22.87 22.97 11,510 -0.73(-3.08%)
Jun 29, 2015 23.74 23.74 23.47 23.70 10,425 -0.51(-2.11%)
Jun 26, 2015 24.34 24.34 24.01 24.21 5,499 +0.25(+1.04%)
Jun 25, 2015 24.00 24.15 23.96 23.96 11,891 -0.11(-0.46%)
Jun 24, 2015 24.12 24.18 24.01 24.07 9,718 +0.24(+1.01%)
Jun 23, 2015 23.70 23.83 23.66 23.83 6,172 -0.03(-0.13%)
Jun 22, 2015 23.89 23.98 23.86 23.86 12,718 +0.06(+0.25%)
Jun 19, 2015 23.61 23.84 23.61 23.80 8,900 -0.31(-1.29%)
Jun 18, 2015 23.60 24.21 23.60 24.11 6,859 +0.60(+2.55%)
Jun 17, 2015 23.58 23.60 23.35 23.51 23,584 -0.02(-0.08%)
Jun 16, 2015 23.42 23.61 23.42 23.53 6,410 -0.05(-0.21%)
Jun 15, 2015 23.34 23.58 23.34 23.58 11,449 +0.05(+0.21%)
Jun 12, 2015 23.54 23.71 23.46 23.53 19,002 -0.39(-1.63%)
Jun 11, 2015 23.93 24.21 23.87 23.92 17,965 -0.26(-1.08%)
Jun 10, 2015 23.90 24.18 23.90 24.18 8,467 +0.39(+1.64%)
Jun 09, 2015 23.66 23.81 23.56 23.79 16,954 +0.33(+1.41%)
Jun 08, 2015 23.39 23.64 23.39 23.46 6,732 -0.16(-0.70%)
Jun 05, 2015 23.37 23.84 23.23 23.62 13,824 -0.27(-1.13%)
Jun 04, 2015 24.15 24.21 23.88 23.89 6,841 -0.39(-1.59%)
Jun 03, 2015 24.26 24.29 24.13 24.28 7,038 -0.04(-0.16%)
Jun 02, 2015 24.27 24.37 24.17 24.32 43,926 -0.72(-2.88%)
Jun 01, 2015 24.92 25.06 24.90 25.04 23,351 +0.24(+0.97%)
May 29, 2015 24.62 24.80 24.62 24.80 17,590 +0.08(+0.32%)
May 28, 2015 24.55 24.82 24.55 24.72 17,128 +0.19(+0.77%)
May 27, 2015 24.08 24.54 24.08 24.53 8,393 +0.35(+1.45%)
May 26, 2015 24.35 24.35 24.06 24.18 10,322 -0.36(-1.47%)
May 22, 2015 24.54 24.54 24.54 0 -0.42(-1.68%)
May 21, 2015 24.76 24.96 24.76 24.96 14,308 +0.03(+0.12%)
May 20, 2015 24.75 25.07 24.75 24.93 6,710 +0.10(+0.40%)
May 19, 2015 24.75 24.89 24.69 24.83 24,307 +0.03(+0.12%)
May 18, 2015 24.69 24.83 24.69 24.80 5,759 -0.11(-0.44%)
May 15, 2015 24.70 24.91 24.57 24.91 12,029 +0.11(+0.44%)
May 14, 2015 24.76 24.83 24.60 24.80 125,769 +0.26(+1.06%)
May 13, 2015 24.75 24.77 24.48 24.54 149,909 +0.04(+0.16%)
May 12, 2015 24.44 24.52 24.37 24.50 90,580 -0.05(-0.20%)
May 11, 2015 24.35 24.61 24.35 24.55 14,723 -0.45(-1.80%)
May 08, 2015 24.95 25.06 24.81 25.00 16,563 +0.30(+1.21%)
May 07, 2015 24.43 24.70 24.43 24.70 14,910 -0.08(-0.32%)
May 06, 2015 25.05 25.05 24.78 24.78 10,862 -0.04(-0.16%)
May 05, 2015 25.02 25.05 24.72 24.82 8,280 -0.53(-2.09%)
May 04, 2015 25.25 25.40 25.13 25.35 274,015 +0.51(+2.05%)
May 01, 2015 24.81 24.90 24.74 24.84 27,535 +0.04(+0.16%)
Apr 30, 2015 24.77 24.96 24.67 24.80 320,066 +0.25(+1.02%)
Apr 29, 2015 25.03 25.07 24.44 24.55 20,337 -0.64(-2.54%)
Apr 28, 2015 24.97 25.19 24.97 25.19 15,829 -0.15(-0.59%)
Apr 27, 2015 25.36 25.50 25.28 25.34 29,761 -0.06(-0.24%)
Apr 24, 2015 25.14 25.49 25.14 25.40 15,535 +0.22(+0.89%)
Apr 23, 2015 24.80 25.20 24.79 25.18 11,112 +0.78(+3.20%)
Apr 22, 2015 24.26 24.44 24.20 24.39 20,941 +0.13(+0.56%)
Apr 21, 2015 24.20 24.31 24.16 24.26 8,957 +0.04(+0.14%)
Apr 20, 2015 24.35 24.35 24.11 24.23 8,953 +0.08(+0.31%)
Apr 17, 2015 24.33 24.38 24.05 24.15 15,223 -0.51(-2.07%)
Apr 16, 2015 24.42 24.80 24.42 24.66 16,141 +0.10(+0.41%)
Apr 15, 2015 24.51 24.57 24.30 24.56 22,343 +0.43(+1.80%)
Apr 14, 2015 24.07 24.25 23.96 24.12 56,398 +0.20(+0.86%)
Apr 13, 2015 24.00 24.00 23.86 23.92 32,150 -0.16(-0.66%)
Apr 10, 2015 23.99 24.22 23.99 24.08 14,878 -0.15(-0.62%)
Apr 09, 2015 24.31 24.31 24.14 24.23 17,321 -0.07(-0.29%)
Apr 08, 2015 24.43 24.43 24.16 24.30 24,508 -0.03(-0.12%)
Apr 07, 2015 24.37 24.55 24.23 24.33 21,300 -0.21(-0.86%)
Apr 06, 2015 24.59 24.59 24.34 24.54 8,138 +0.38(+1.57%)
Apr 02, 2015 24.16 24.16 24.16 0 +0.42(+1.77%)
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.