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, 2020 34.59 34.62 34.19 34.32 91,511 -0.31(-0.90%)
Aug 28, 2020 34.80 34.80 34.40 34.63 273,500 +0.03(+0.09%)
Aug 27, 2020 35.00 35.00 34.45 34.60 68,791 -0.43(-1.23%)
Aug 26, 2020 34.60 35.03 34.60 35.03 47,678 +0.10(+0.29%)
Aug 25, 2020 34.97 34.98 34.56 34.93 75,965 +0.40(+1.16%)
Aug 24, 2020 34.60 34.91 34.40 34.53 56,854 +0.56(+1.65%)
Aug 21, 2020 33.65 33.97 33.48 33.97 45,200 -0.63(-1.83%)
Aug 20, 2020 34.09 34.68 34.09 34.60 84,095 -0.11(-0.30%)
Aug 19, 2020 34.87 35.06 34.59 34.71 50,065 -0.06(-0.17%)
Aug 18, 2020 34.76 34.79 34.55 34.77 70,448 -0.31(-0.88%)
Aug 17, 2020 34.95 35.08 34.59 35.08 58,041 +1.18(+3.48%)
Aug 14, 2020 33.89 33.91 33.72 33.90 91,400 -0.65(-1.88%)
Aug 13, 2020 34.53 34.70 34.36 34.55 45,421 +0.37(+1.08%)
Aug 12, 2020 34.16 34.29 34.05 34.18 37,989 +0.53(+1.58%)
Aug 11, 2020 34.19 34.35 33.52 33.65 99,046 -0.29(-0.85%)
Aug 10, 2020 33.80 34.09 33.68 33.94 49,900 -0.11(-0.32%)
Aug 07, 2020 33.85 34.09 33.79 34.05 81,600 -0.45(-1.30%)
Aug 06, 2020 34.09 34.52 34.09 34.50 73,246 -0.20(-0.59%)
Aug 05, 2020 34.82 34.89 34.66 34.70 67,840 -0.30(-0.86%)
Aug 04, 2020 34.93 35.07 34.67 35.01 119,706 -0.32(-0.92%)
Aug 03, 2020 35.02 35.39 34.99 35.33 40,213 +0.99(+2.88%)
Jul 31, 2020 35.00 35.00 34.16 34.34 90,200 -0.83(-2.36%)
Jul 30, 2020 35.05 35.28 34.72 35.17 78,637 -0.02(-0.06%)
Jul 29, 2020 34.52 35.24 34.51 35.19 56,263 +1.43(+4.24%)
Jul 28, 2020 33.70 34.05 33.67 33.76 46,651 -0.19(-0.56%)
Jul 27, 2020 33.72 33.95 33.67 33.95 55,939 +0.38(+1.13%)
Jul 24, 2020 33.62 33.62 33.16 33.57 57,800 +0.47(+1.42%)
Jul 23, 2020 33.61 33.61 32.97 33.10 51,778 +0.55(+1.69%)
Jul 22, 2020 32.59 32.67 32.33 32.55 56,553 -0.32(-0.97%)
Jul 21, 2020 32.55 33.03 32.54 32.87 96,435 +0.72(+2.26%)
Jul 20, 2020 31.82 32.20 31.82 32.15 45,490 +0.24(+0.75%)
Jul 17, 2020 31.92 31.94 31.71 31.91 46,400 +0.10(+0.30%)
Jul 16, 2020 32.19 32.19 31.75 31.81 155,087 -0.56(-1.73%)
Jul 15, 2020 32.32 32.54 32.08 32.37 60,235 +0.29(+0.90%)
Jul 14, 2020 32.00 32.25 31.72 32.08 61,239 +0.27(+0.86%)
Jul 13, 2020 32.54 32.54 31.77 31.80 55,774 -0.23(-0.73%)
Jul 10, 2020 31.84 32.09 31.66 32.04 61,000 +0.28(+0.88%)
Jul 09, 2020 31.80 31.90 31.61 31.76 63,714 -0.43(-1.34%)
Jul 08, 2020 31.68 32.19 31.55 32.19 59,797 +0.79(+2.53%)
Jul 07, 2020 31.54 32.00 31.40 31.40 63,516 -0.90(-2.80%)
Jul 06, 2020 32.94 32.94 32.07 32.30 70,549 +0.01(+0.03%)
Jul 02, 2020 32.22 32.39 31.93 32.29 74,000 +0.37(+1.16%)
Jul 01, 2020 31.36 31.92 31.31 31.92 66,033 +0.24(+0.76%)
Jun 30, 2020 31.43 31.77 31.28 31.68 48,583 +0.16(+0.51%)
Jun 29, 2020 31.30 31.53 31.21 31.52 63,284 +0.11(+0.35%)
Jun 26, 2020 32.29 32.29 31.24 31.41 56,800 -0.21(-0.66%)
Jun 25, 2020 31.93 31.93 31.26 31.62 87,234 +0.18(+0.57%)
Jun 24, 2020 31.57 31.71 31.06 31.44 59,285 -0.63(-1.96%)
Jun 23, 2020 32.84 32.84 31.90 32.07 68,289 -0.01(-0.03%)
Jun 22, 2020 31.77 32.08 31.60 32.08 64,595 +0.26(+0.82%)
Jun 19, 2020 32.91 32.99 31.65 31.82 55,700 -0.31(-0.96%)
Jun 18, 2020 31.94 32.14 31.91 32.13 69,700 -0.21(-0.66%)
Jun 17, 2020 32.20 32.74 32.08 32.34 96,643 -0.21(-0.63%)
Jun 16, 2020 32.85 32.89 32.30 32.55 80,890 +0.50(+1.56%)
Jun 15, 2020 31.73 32.31 31.58 32.05 162,819 -0.56(-1.72%)
Jun 12, 2020 33.03 33.03 32.07 32.61 87,000 +0.76(+2.39%)
Jun 11, 2020 32.51 32.76 31.76 31.85 146,460 -1.63(-4.87%)
Jun 10, 2020 33.56 33.66 33.11 33.48 125,596 +0.27(+0.81%)
Jun 09, 2020 33.26 33.40 32.70 33.21 53,893 -0.49(-1.45%)
Jun 08, 2020 33.21 33.70 33.13 33.70 76,636 +0.88(+2.68%)
Jun 05, 2020 32.84 33.37 32.78 32.82 109,700 -0.55(-1.65%)
Jun 04, 2020 33.35 33.62 33.15 33.37 124,009 +0.64(+1.96%)
Jun 03, 2020 32.80 33.08 32.34 32.73 46,978 +0.77(+2.41%)
Jun 02, 2020 32.00 32.00 31.68 31.96 110,220 +0.34(+1.08%)
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.