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 (%)
Aug 31, 2011 17.92 17.92 17.73 17.73 490 +0.04(+0.23%)
Aug 30, 2011 17.30 17.69 17.28 17.69 96,985 +1.14(+6.89%)
Aug 26, 2011 16.55 16.55 16.55 0 -0.03(-0.18%)
Aug 25, 2011 16.58 16.58 16.58 16.58 835 -0.11(-0.66%)
Aug 23, 2011 16.69 16.69 16.69 0 +0.11(+0.66%)
Aug 22, 2011 16.85 16.85 16.58 16.58 638 +0.06(+0.36%)
Aug 19, 2011 16.69 16.75 16.29 16.52 1,330 -0.61(-3.56%)
Aug 18, 2011 16.69 17.13 16.69 17.13 572 -0.87(-4.83%)
Aug 17, 2011 18.01 18.01 18.00 18.00 1,071 -0.26(-1.42%)
Aug 16, 2011 18.20 18.26 18.20 18.26 500 -0.14(-0.76%)
Aug 15, 2011 18.35 18.40 18.35 18.40 1,630 +0.70(+3.95%)
Aug 12, 2011 17.70 17.70 17.70 17.70 100 +0.35(+2.02%)
Aug 11, 2011 16.45 17.35 16.35 17.35 2,881 +0.44(+2.60%)
Aug 10, 2011 17.35 17.35 16.35 16.91 4,800 -0.47(-2.70%)
Aug 09, 2011 17.02 17.38 16.80 17.38 1,200 +0.57(+3.39%)
Aug 08, 2011 17.62 17.62 16.81 16.81 2,442 -1.44(-7.89%)
Aug 05, 2011 18.30 18.30 18.25 18.25 300 +0.25(+1.39%)
Aug 04, 2011 18.60 18.60 18.00 18.00 7,187 -1.00(-5.26%)
Aug 03, 2011 19.00 19.00 19.00 19.00 150 -0.05(-0.26%)
Aug 02, 2011 19.46 19.46 19.05 19.05 700 -0.71(-3.59%)
Aug 01, 2011 20.26 20.26 19.71 19.76 2,967 -0.29(-1.45%)
Jul 29, 2011 20.05 20.05 20.05 20.05 200 -0.15(-0.74%)
Jul 28, 2011 20.20 20.20 20.20 20.20 160 -0.07(-0.35%)
Jul 27, 2011 20.27 20.27 20.27 20.27 250 -0.03(-0.15%)
Jul 26, 2011 20.35 20.35 20.30 20.30 750 +1.40(+7.41%)
Jul 20, 2011 18.90 18.90 18.90 0 +0.25(+1.34%)
Jul 19, 2011 18.63 18.65 18.63 18.65 1,180 +0.05(+0.27%)
Jul 18, 2011 18.79 18.79 18.60 18.60 3,400 -0.22(-1.17%)
Jul 15, 2011 19.07 19.07 18.82 18.82 2,425 -0.27(-1.41%)
Jul 14, 2011 19.09 19.09 19.09 19.09 100 -0.10(-0.52%)
Jul 13, 2011 19.15 19.19 19.15 19.19 20,400 +0.10(+0.52%)
Jul 12, 2011 19.00 19.11 19.00 19.09 1,300 -0.61(-3.10%)
Jul 08, 2011 19.70 19.70 19.70 0 -0.37(-1.84%)
Jul 05, 2011 20.07 20.07 20.07 0 +0.51(+2.61%)
Jun 30, 2011 19.56 19.56 19.56 0 +0.06(+0.31%)
Jun 29, 2011 19.50 19.50 19.50 19.50 200 +0.36(+1.88%)
Jun 28, 2011 19.14 19.14 19.14 19.14 400 -0.13(-0.67%)
Jun 27, 2011 19.10 19.27 19.10 19.27 851 +0.42(+2.23%)
Jun 23, 2011 18.85 18.85 18.85 0 -0.35(-1.82%)
Jun 22, 2011 19.25 19.25 19.20 19.20 10,500 -0.23(-1.18%)
Jun 21, 2011 19.10 19.43 19.10 19.43 1,350 +0.30(+1.57%)
Jun 20, 2011 19.13 19.13 19.13 19.13 200 +0.02(+0.10%)
Jun 17, 2011 19.11 19.11 19.11 19.11 200 +0.28(+1.49%)
Jun 16, 2011 18.80 18.86 18.80 18.83 3,150 -0.15(-0.79%)
Jun 15, 2011 19.00 19.00 18.90 18.98 840 -0.67(-3.41%)
Jun 14, 2011 19.65 19.65 19.65 19.65 300 +0.26(+1.34%)
Jun 10, 2011 19.39 19.39 19.39 0 -0.21(-1.07%)
Jun 09, 2011 19.60 19.60 19.60 19.60 1,500 -0.69(-3.40%)
Jun 06, 2011 20.29 20.29 20.29 0 +0.09(+0.45%)
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.