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 (%)
May 24, 2011 19.50 19.60 19.50 19.59 6,000 +0.41(+2.14%)
May 23, 2011 19.05 19.18 19.02 19.18 9,250 -0.43(-2.19%)
May 20, 2011 19.66 19.83 19.57 19.61 2,419 -0.09(-0.46%)
May 19, 2011 19.76 19.76 19.70 19.70 2,000 +0.19(+0.97%)
May 18, 2011 19.51 19.51 19.51 19.51 1,000 +0.00(+0.00%)
May 17, 2011 19.41 19.53 19.41 19.51 15,340 -0.09(-0.46%)
May 16, 2011 19.70 19.70 19.54 19.60 2,590 +0.13(+0.67%)
May 12, 2011 19.47 19.47 19.47 19.47 0 -0.08(-0.41%)
May 10, 2011 19.55 19.55 19.55 0 -0.24(-1.21%)
May 09, 2011 19.55 19.79 19.55 19.79 1,800 +0.29(+1.49%)
May 06, 2011 20.08 20.08 19.50 19.50 779 -0.45(-2.26%)
May 05, 2011 19.95 19.95 19.95 19.95 200 -0.05(-0.25%)
May 04, 2011 20.10 20.10 20.00 20.00 900 -0.29(-1.43%)
May 03, 2011 20.11 20.29 20.11 20.29 1,046 +0.04(+0.20%)
Apr 29, 2011 20.25 20.25 20.25 20.25 0 +0.03(+0.15%)
Apr 28, 2011 20.09 20.22 20.09 20.22 53,300 +0.27(+1.35%)
Apr 27, 2011 19.59 19.95 19.55 19.95 2,031 +0.55(+2.84%)
Apr 25, 2011 19.40 19.40 19.40 19.40 0 +0.01(+0.05%)
Apr 20, 2011 19.39 19.39 19.39 19.39 0 +1.31(+7.25%)
Apr 18, 2011 18.08 18.08 18.08 18.08 0 -0.81(-4.29%)
Apr 14, 2011 18.89 18.89 18.89 18.89 0 +0.07(+0.37%)
Apr 12, 2011 18.82 18.82 18.82 18.82 0 -0.15(-0.79%)
Apr 11, 2011 18.94 18.97 18.94 18.97 272 +0.22(+1.17%)
Apr 06, 2011 18.75 18.75 18.75 18.75 0 +0.07(+0.37%)
Apr 04, 2011 18.68 18.68 18.68 18.68 0 -0.22(-1.16%)
Mar 30, 2011 18.90 18.90 18.90 18.90 200 +0.55(+3.00%)
Mar 29, 2011 18.40 18.40 18.29 18.35 337 +0.10(+0.55%)
Mar 28, 2011 18.52 18.52 18.25 18.25 11,306 -0.20(-1.08%)
Mar 25, 2011 18.50 18.50 18.40 18.45 101,673 -0.06(-0.32%)
Mar 24, 2011 18.47 18.51 18.47 18.51 2,542 +0.14(+0.76%)
Mar 23, 2011 18.37 18.37 18.37 18.37 400 +0.31(+1.72%)
Mar 22, 2011 18.06 18.06 18.06 18.06 180 -0.26(-1.42%)
Mar 21, 2011 18.11 18.32 18.11 18.32 1,480 +0.72(+4.09%)
Mar 18, 2011 17.60 17.60 17.60 17.60 280 +0.08(+0.46%)
Mar 17, 2011 17.52 17.52 17.52 17.52 200 +0.20(+1.15%)
Mar 16, 2011 17.32 17.32 17.32 17.32 120 +0.04(+0.23%)
Mar 15, 2011 17.20 17.61 17.20 17.28 5,320 -0.81(-4.48%)
Mar 14, 2011 18.09 18.09 17.87 18.09 1,287 -0.33(-1.77%)
Mar 10, 2011 18.42 18.42 18.42 18.42 0 -0.33(-1.79%)
Mar 09, 2011 18.72 18.75 18.72 18.75 47,936 +0.26(+1.41%)
Mar 08, 2011 18.49 18.49 18.49 18.49 100 +0.06(+0.33%)
Mar 07, 2011 18.43 18.43 18.43 18.43 300 -0.28(-1.50%)
Mar 04, 2011 18.71 18.71 18.71 18.71 800 -0.17(-0.90%)
Mar 03, 2011 18.88 18.88 18.88 18.88 500 +0.05(+0.27%)
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.