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 30, 2013 23.22 23.28 23.03 23.07 11,193 -0.38(-1.61%)
Aug 29, 2013 23.32 23.60 23.32 23.45 10,260 -0.55(-2.29%)
Aug 28, 2013 24.20 24.23 23.98 24.00 29,077 -0.37(-1.52%)
Aug 27, 2013 24.60 24.69 24.37 24.37 5,834 -0.46(-1.85%)
Aug 26, 2013 24.85 24.87 24.67 24.83 14,725 -0.03(-0.12%)
Aug 23, 2013 24.85 25.02 24.75 24.86 76,608 +0.16(+0.65%)
Aug 22, 2013 24.68 24.77 24.59 24.70 148,979 +0.20(+0.82%)
Aug 21, 2013 24.55 24.82 24.45 24.50 30,052 -0.22(-0.89%)
Aug 20, 2013 24.55 24.85 24.55 24.72 11,857 -0.03(-0.12%)
Aug 19, 2013 24.84 24.84 24.65 24.75 9,160 -0.01(-0.04%)
Aug 16, 2013 24.79 24.94 24.76 24.76 11,673 -0.15(-0.60%)
Aug 15, 2013 24.53 24.91 24.53 24.91 19,287 +0.24(+0.97%)
Aug 14, 2013 24.79 24.84 24.63 24.67 11,990 -0.12(-0.48%)
Aug 13, 2013 24.65 24.85 24.54 24.79 109,497 +0.17(+0.69%)
Aug 12, 2013 24.66 24.78 24.52 24.62 11,495 -0.27(-1.08%)
Aug 09, 2013 24.64 24.89 24.64 24.89 5,363 +0.14(+0.57%)
Aug 08, 2013 24.51 24.83 24.51 24.75 9,291 +0.00(+0.00%)
Aug 07, 2013 24.51 24.75 24.51 24.75 6,972 +0.15(+0.61%)
Aug 06, 2013 24.57 24.75 24.54 24.60 13,729 +0.15(+0.61%)
Aug 05, 2013 24.30 24.50 24.30 24.45 160,452 +0.10(+0.41%)
Aug 02, 2013 24.19 24.38 24.19 24.35 65,280 +0.08(+0.33%)
Aug 01, 2013 23.90 24.27 23.90 24.27 10,452 +0.42(+1.76%)
Jul 31, 2013 23.52 23.97 23.52 23.85 19,098 +0.24(+1.02%)
Jul 30, 2013 23.85 23.89 23.61 23.61 21,783 -0.17(-0.71%)
Jul 29, 2013 23.57 23.82 23.56 23.78 8,601 +0.22(+0.93%)
Jul 26, 2013 23.64 23.70 23.46 23.56 11,135 +0.13(+0.55%)
Jul 25, 2013 23.43 23.59 23.30 23.43 9,915 -0.07(-0.30%)
Jul 24, 2013 23.65 23.75 23.33 23.50 33,255 +0.11(+0.47%)
Jul 23, 2013 23.00 23.52 23.00 23.39 42,640 +0.21(+0.91%)
Jul 22, 2013 23.06 23.24 23.00 23.18 87,259 +0.08(+0.35%)
Jul 19, 2013 22.77 23.20 22.71 23.10 339,113 +0.30(+1.32%)
Jul 18, 2013 22.75 22.80 22.58 22.80 7,100 -0.25(-1.08%)
Jul 17, 2013 23.21 23.30 23.00 23.05 5,322 -0.18(-0.77%)
Jul 16, 2013 23.04 23.23 23.00 23.23 16,451 +0.19(+0.82%)
Jul 15, 2013 22.96 23.09 22.96 23.04 9,538 +0.07(+0.30%)
Jul 12, 2013 22.77 22.97 22.77 22.97 9,011 -0.73(-3.08%)
Jul 11, 2013 23.42 23.70 23.30 23.70 4,745 +1.05(+4.64%)
Jul 10, 2013 22.57 22.90 22.57 22.65 23,928 +0.14(+0.62%)
Jul 09, 2013 22.56 22.60 22.42 22.51 15,167 -0.09(-0.40%)
Jul 08, 2013 22.38 22.60 22.38 22.60 12,617 +0.34(+1.53%)
Jul 05, 2013 22.35 22.35 22.05 22.26 4,700 -0.19(-0.85%)
Jul 03, 2013 22.20 22.45 22.18 22.45 29,911 -0.08(-0.36%)
Jul 02, 2013 22.64 22.72 22.38 22.53 23,924 -0.26(-1.14%)
Jul 01, 2013 22.68 23.00 22.60 22.79 26,436 +0.95(+4.35%)
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%)
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.