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, 2015 20.83 20.97 20.77 20.89 51,225 +0.14(+0.70%)
Aug 28, 2015 20.73 20.81 20.59 20.75 23,872 -0.09(-0.43%)
Aug 27, 2015 20.53 20.95 20.50 20.84 140,492 -0.80(-3.70%)
Aug 26, 2015 21.49 21.73 21.25 21.64 16,541 +0.33(+1.55%)
Aug 25, 2015 21.74 21.74 21.13 21.31 31,156 -0.02(-0.09%)
Aug 24, 2015 21.23 21.49 20.91 21.33 201,110 -0.97(-4.35%)
Aug 21, 2015 22.57 22.57 22.25 22.30 16,590 -0.26(-1.15%)
Aug 20, 2015 22.64 22.66 22.55 22.56 18,022 -0.24(-1.05%)
Aug 19, 2015 22.57 22.89 22.57 22.80 17,090 +0.06(+0.26%)
Aug 18, 2015 22.93 22.96 22.69 22.74 49,365 -0.50(-2.15%)
Aug 17, 2015 23.06 23.24 23.05 23.24 14,243 -0.24(-1.02%)
Aug 14, 2015 23.25 23.49 23.22 23.48 10,276 -0.09(-0.38%)
Aug 13, 2015 23.42 23.59 23.38 23.57 12,540 +0.40(+1.73%)
Aug 12, 2015 23.00 23.17 22.90 23.17 11,397 -0.44(-1.86%)
Aug 11, 2015 23.57 23.61 23.43 23.61 10,005 -0.64(-2.64%)
Aug 10, 2015 24.10 24.34 24.10 24.25 14,753 +0.10(+0.41%)
Aug 07, 2015 23.91 24.23 23.91 24.15 10,140 -0.07(-0.29%)
Aug 06, 2015 24.22 24.22 24.10 24.22 6,350 +0.19(+0.79%)
Aug 05, 2015 23.86 24.04 23.85 24.03 12,236 +0.15(+0.63%)
Aug 04, 2015 24.09 24.09 23.78 23.88 11,144 -0.12(-0.50%)
Aug 03, 2015 23.92 24.05 23.83 24.00 11,025 +0.12(+0.50%)
Jul 31, 2015 24.01 24.09 23.83 23.88 13,156 +0.21(+0.89%)
Jul 30, 2015 23.64 23.70 23.62 23.67 4,417 -0.18(-0.75%)
Jul 29, 2015 23.80 23.91 23.76 23.85 12,551 -0.05(-0.23%)
Jul 28, 2015 23.66 23.93 23.63 23.91 6,083 +0.23(+0.95%)
Jul 27, 2015 23.75 23.75 23.62 23.68 4,291 -0.34(-1.42%)
Jul 24, 2015 24.11 24.13 23.99 24.02 7,585 -0.10(-0.42%)
Jul 23, 2015 24.04 24.22 24.03 24.12 9,178 +0.08(+0.34%)
Jul 22, 2015 24.05 24.05 23.86 24.04 8,307 -0.14(-0.58%)
Jul 21, 2015 24.13 24.20 24.11 24.18 10,742 +0.07(+0.29%)
Jul 20, 2015 24.05 24.17 24.02 24.11 7,094 +0.11(+0.46%)
Jul 17, 2015 23.87 24.04 23.84 24.00 15,418 -0.17(-0.70%)
Jul 16, 2015 24.00 24.17 23.89 24.17 8,241 +0.27(+1.13%)
Jul 15, 2015 23.90 23.94 23.79 23.90 8,698 -0.23(-0.95%)
Jul 14, 2015 24.02 24.15 24.00 24.13 16,131 +0.38(+1.62%)
Jul 13, 2015 23.66 23.87 23.59 23.75 28,489 -0.15(-0.65%)
Jul 10, 2015 23.46 23.90 23.46 23.90 18,296 +1.20(+5.29%)
Jul 09, 2015 22.72 22.82 22.65 22.70 13,303 +0.20(+0.89%)
Jul 08, 2015 22.62 22.62 22.43 22.50 15,145 -0.27(-1.19%)
Jul 07, 2015 22.60 22.90 22.39 22.77 10,211 +0.10(+0.44%)
Jul 06, 2015 22.55 22.85 22.55 22.67 7,594 -0.51(-2.20%)
Jul 02, 2015 23.18 23.18 23.18 0 -0.05(-0.22%)
Jul 01, 2015 23.32 23.41 23.13 23.23 7,676 +0.26(+1.13%)
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%)
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.