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 31, 2017 27.09 27.22 27.02 27.20 14,757 +0.34(+1.27%)
May 30, 2017 26.73 26.86 26.69 26.86 11,717 -0.01(-0.04%)
May 26, 2017 26.86 26.94 26.75 26.87 13,479 -0.16(-0.59%)
May 25, 2017 26.90 27.03 26.90 27.03 28,771 +0.12(+0.46%)
May 24, 2017 26.80 26.92 26.76 26.91 20,714 -0.02(-0.09%)
May 23, 2017 26.84 27.01 26.84 26.93 36,580 -0.02(-0.08%)
May 22, 2017 26.87 26.95 26.80 26.95 21,021 +0.37(+1.39%)
May 19, 2017 26.53 26.61 26.49 26.58 234,530 +0.26(+0.99%)
May 18, 2017 26.21 26.32 26.11 26.32 108,397 -0.40(-1.50%)
May 17, 2017 26.84 26.87 26.58 26.72 227,823 -0.04(-0.15%)
May 16, 2017 26.81 26.90 26.69 26.76 252,178 +0.34(+1.27%)
May 15, 2017 26.38 26.43 26.29 26.43 16,573 -0.07(-0.26%)
May 12, 2017 26.35 26.55 26.30 26.50 15,363 +0.35(+1.34%)
May 11, 2017 26.05 26.17 26.05 26.14 15,428 +0.01(+0.04%)
May 10, 2017 26.14 26.16 26.03 26.14 12,246 +0.04(+0.15%)
May 09, 2017 26.08 26.16 26.02 26.09 24,594 +0.14(+0.56%)
May 08, 2017 25.99 26.01 25.91 25.95 50,198 -0.28(-1.07%)
May 05, 2017 26.05 26.25 26.04 26.23 60,275 +0.18(+0.69%)
May 04, 2017 25.58 26.10 25.58 26.05 39,455 +0.29(+1.13%)
May 03, 2017 25.31 25.81 25.26 25.76 24,448 +0.42(+1.66%)
May 02, 2017 25.06 25.34 25.06 25.34 33,515 +0.20(+0.80%)
May 01, 2017 25.14 25.14 25.01 25.14 13,699 +0.11(+0.44%)
Apr 28, 2017 25.03 25.12 24.95 25.03 12,315 +0.05(+0.20%)
Apr 27, 2017 24.90 24.99 24.85 24.98 17,927 -0.07(-0.28%)
Apr 26, 2017 25.21 25.21 25.05 25.05 15,777 -0.10(-0.40%)
Apr 25, 2017 25.10 25.15 25.03 25.15 11,074 -0.17(-0.67%)
Apr 24, 2017 25.25 25.35 25.22 25.32 19,499 +0.72(+2.93%)
Apr 21, 2017 24.00 24.60 24.00 24.60 56,570 +0.11(+0.43%)
Apr 20, 2017 24.75 24.82 24.50 24.50 24,807 +0.32(+1.30%)
Apr 19, 2017 24.13 24.25 24.08 24.18 23,246 -0.04(-0.14%)
Apr 18, 2017 24.24 24.27 24.11 24.21 24,956 -0.21(-0.88%)
Apr 17, 2017 24.09 24.45 24.09 24.43 17,773 +0.29(+1.20%)
Apr 13, 2017 24.14 24.28 24.14 24.14 15,860 -0.06(-0.25%)
Apr 12, 2017 24.02 24.20 24.01 24.20 59,428 +0.31(+1.30%)
Apr 11, 2017 23.90 23.99 23.83 23.89 11,964 +0.06(+0.25%)
Apr 10, 2017 23.70 23.84 23.68 23.83 12,424 +0.17(+0.72%)
Apr 07, 2017 23.62 23.74 23.61 23.66 10,189 -0.05(-0.21%)
Apr 06, 2017 23.79 23.79 23.67 23.71 19,157 +0.05(+0.21%)
Apr 05, 2017 23.72 23.83 23.66 23.66 20,740 -0.20(-0.84%)
Apr 04, 2017 23.70 23.86 23.69 23.86 12,963 +0.11(+0.46%)
Apr 03, 2017 23.61 23.75 23.59 23.75 12,074 +0.11(+0.47%)
Mar 31, 2017 23.54 23.74 23.49 23.64 14,792 +0.21(+0.90%)
Mar 30, 2017 23.52 23.55 23.38 23.43 98,494 -0.21(-0.89%)
Mar 29, 2017 23.51 23.64 23.47 23.64 26,152 +0.07(+0.30%)
Mar 28, 2017 23.46 23.63 23.46 23.57 8,622 +0.09(+0.38%)
Mar 27, 2017 23.45 23.49 23.35 23.48 14,736 +0.26(+1.12%)
Mar 24, 2017 23.32 23.33 23.22 23.22 10,544 -0.10(-0.42%)
Mar 23, 2017 23.25 23.41 23.16 23.32 18,419 -0.54(-2.26%)
Mar 22, 2017 23.83 23.94 23.80 23.86 14,143 +0.09(+0.37%)
Mar 21, 2017 23.71 23.79 23.64 23.77 19,736 +0.17(+0.72%)
Mar 20, 2017 23.70 23.70 23.56 23.60 28,370 -0.04(-0.17%)
Mar 17, 2017 23.38 23.64 23.38 23.64 21,410 +0.24(+1.03%)
Mar 16, 2017 23.30 23.40 23.22 23.40 43,438 +0.12(+0.52%)
Mar 15, 2017 22.94 23.30 22.92 23.28 14,842 +0.15(+0.65%)
Mar 14, 2017 23.14 23.23 23.00 23.13 153,631 +0.00(+0.00%)
Mar 13, 2017 23.07 23.23 23.03 23.13 172,229 +0.15(+0.65%)
Mar 10, 2017 23.00 23.50 22.95 22.98 39,798 +0.07(+0.31%)
Mar 09, 2017 22.86 22.92 22.80 22.91 19,769 +0.26(+1.13%)
Mar 08, 2017 22.71 22.75 22.64 22.65 20,193 -0.04(-0.18%)
Mar 07, 2017 22.62 22.75 22.58 22.70 13,987 -0.32(-1.41%)
Mar 06, 2017 22.94 23.02 22.90 23.02 9,205 -0.01(-0.04%)
Mar 03, 2017 22.83 23.04 22.78 23.03 10,044 +0.17(+0.74%)
Mar 02, 2017 22.73 22.93 22.73 22.86 20,431 -0.19(-0.82%)
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.