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 (%)
Jul 30, 2021 44.34 44.75 43.94 44.05 44,289 -0.39(-0.89%)
Jul 29, 2021 44.53 44.76 44.34 44.44 200,737 +0.46(+1.05%)
Jul 28, 2021 43.60 43.99 43.56 43.98 38,192 +0.19(+0.43%)
Jul 27, 2021 43.55 43.88 43.55 43.79 63,531 +0.13(+0.30%)
Jul 26, 2021 43.88 43.88 43.55 43.66 60,050 -0.22(-0.50%)
Jul 23, 2021 43.63 43.99 43.51 43.88 50,254 +0.62(+1.42%)
Jul 22, 2021 43.92 43.92 43.16 43.26 58,490 +0.10(+0.24%)
Jul 21, 2021 42.92 43.36 42.92 43.16 77,142 +0.17(+0.40%)
Jul 20, 2021 42.66 43.05 42.66 42.99 64,666 +0.54(+1.27%)
Jul 19, 2021 42.81 42.90 42.34 42.45 86,625 -0.99(-2.28%)
Jul 16, 2021 43.44 43.57 43.27 43.44 67,823 +0.23(+0.54%)
Jul 15, 2021 43.47 43.47 43.10 43.20 40,412 -0.26(-0.61%)
Jul 14, 2021 43.37 43.54 43.08 43.47 31,851 +0.33(+0.76%)
Jul 13, 2021 43.21 43.37 43.14 43.14 41,623 -0.16(-0.37%)
Jul 12, 2021 43.17 43.41 43.14 43.30 52,030 +0.24(+0.56%)
Jul 09, 2021 43.08 43.08 42.80 43.06 52,941 +0.40(+0.94%)
Jul 08, 2021 42.87 43.04 42.51 42.66 59,103 -1.04(-2.39%)
Jul 07, 2021 43.27 43.73 43.13 43.70 77,528 +0.39(+0.91%)
Jul 06, 2021 43.16 43.36 42.99 43.31 88,124 -0.30(-0.69%)
Jul 02, 2021 43.70 43.85 43.41 43.61 125,030 -0.65(-1.47%)
Jul 01, 2021 44.32 44.51 44.18 44.26 62,883 -0.24(-0.54%)
Jun 30, 2021 44.86 44.86 44.32 44.50 62,536 +0.01(+0.02%)
Jun 29, 2021 44.89 44.99 44.41 44.49 263,248 -0.31(-0.69%)
Jun 28, 2021 45.02 45.16 44.76 44.80 212,585 +0.07(+0.16%)
Jun 25, 2021 44.89 44.89 44.60 44.73 60,491 -0.12(-0.27%)
Jun 24, 2021 44.72 44.89 44.59 44.85 59,239 +0.99(+2.26%)
Jun 23, 2021 44.03 44.10 43.67 43.86 67,629 +0.82(+1.91%)
Jun 22, 2021 42.83 43.05 42.66 43.04 110,958 +0.24(+0.56%)
Jun 21, 2021 42.69 42.87 42.60 42.80 70,380 +0.20(+0.47%)
Jun 18, 2021 42.54 42.67 42.36 42.60 98,287 -0.38(-0.88%)
Jun 17, 2021 42.69 43.07 42.69 42.98 61,856 -0.55(-1.25%)
Jun 16, 2021 43.97 44.01 43.35 43.52 77,551 +0.15(+0.34%)
Jun 15, 2021 43.73 43.73 43.27 43.38 87,045 +0.25(+0.57%)
Jun 14, 2021 42.87 43.13 42.84 43.13 59,376 -0.28(-0.64%)
Jun 11, 2021 43.24 43.41 43.11 43.41 77,305 -0.48(-1.10%)
Jun 10, 2021 43.80 43.91 43.59 43.89 50,091 -0.05(-0.10%)
Jun 09, 2021 44.15 44.15 43.92 43.94 76,998 +0.01(+0.02%)
Jun 08, 2021 44.19 44.19 43.80 43.93 92,877 -0.28(-0.63%)
Jun 07, 2021 44.21 44.27 44.00 44.21 66,657 +0.43(+0.98%)
Jun 04, 2021 43.57 43.78 43.54 43.78 65,706 +0.38(+0.88%)
Jun 03, 2021 43.69 43.69 43.26 43.40 110,139 -0.71(-1.61%)
Jun 02, 2021 44.24 44.43 44.02 44.11 239,432 -0.16(-0.36%)
Jun 01, 2021 44.25 44.38 44.11 44.27 58,994 +0.17(+0.39%)
May 28, 2021 44.09 44.33 44.04 44.10 45,246 +0.27(+0.61%)
May 27, 2021 44.04 44.09 43.73 43.83 97,668 -0.27(-0.61%)
May 26, 2021 44.10 44.10 43.79 44.10 115,681 -0.03(-0.07%)
May 25, 2021 44.03 44.18 43.95 44.13 76,438 +0.04(+0.09%)
May 24, 2021 43.99 44.09 43.86 44.09 60,530 +0.62(+1.43%)
May 21, 2021 43.79 43.79 43.23 43.47 101,571 +0.04(+0.09%)
May 20, 2021 42.93 43.49 42.93 43.43 45,748 +0.93(+2.18%)
May 19, 2021 42.75 42.75 42.39 42.50 239,313 -0.50(-1.15%)
May 18, 2021 43.13 43.25 42.94 43.00 150,445 +0.05(+0.11%)
May 17, 2021 42.83 43.10 41.86 42.95 99,884 +0.25(+0.59%)
May 14, 2021 42.41 42.70 42.38 42.70 90,805 +0.72(+1.70%)
May 13, 2021 41.73 42.01 41.66 41.98 118,167 +0.37(+0.88%)
May 12, 2021 41.44 41.85 41.44 41.62 80,116 +0.07(+0.17%)
May 11, 2021 41.66 41.72 41.30 41.55 158,752 -0.45(-1.07%)
May 10, 2021 42.17 42.32 42.00 42.00 77,815 -0.38(-0.90%)
May 07, 2021 42.04 42.48 42.04 42.38 56,687 +0.28(+0.67%)
May 06, 2021 41.89 42.14 41.85 42.10 56,663 +0.38(+0.91%)
May 05, 2021 41.55 41.74 41.54 41.72 88,024 +0.20(+0.48%)
May 04, 2021 41.48 41.57 41.27 41.52 45,610 -0.03(-0.07%)
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.