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 (%)
Sep 30, 2016 23.47 23.67 23.46 23.55 25,716 +0.16(+0.68%)
Sep 29, 2016 23.57 23.65 23.14 23.39 6,620 -0.25(-1.06%)
Sep 28, 2016 23.60 23.70 23.55 23.64 22,972 -0.03(-0.13%)
Sep 27, 2016 23.61 23.75 23.59 23.67 9,321 -0.07(-0.32%)
Sep 26, 2016 23.71 23.84 23.69 23.75 13,864 -0.12(-0.52%)
Sep 23, 2016 23.78 23.90 23.73 23.87 6,840 +0.11(+0.46%)
Sep 22, 2016 23.87 23.98 23.74 23.76 6,712 +0.29(+1.24%)
Sep 21, 2016 23.25 23.62 23.22 23.47 6,946 +0.21(+0.90%)
Sep 20, 2016 23.19 23.30 23.19 23.26 8,182 +0.17(+0.74%)
Sep 19, 2016 23.20 23.20 23.00 23.09 9,387 +0.26(+1.14%)
Sep 16, 2016 22.90 22.94 22.72 22.83 9,050 -0.35(-1.51%)
Sep 15, 2016 23.09 23.25 23.02 23.18 7,904 +0.29(+1.29%)
Sep 14, 2016 22.89 23.05 22.81 22.89 10,710 -0.23(-1.02%)
Sep 13, 2016 23.20 23.20 22.99 23.12 5,806 -0.43(-1.83%)
Sep 12, 2016 23.17 23.55 23.17 23.55 7,514 +0.28(+1.20%)
Sep 09, 2016 23.49 23.49 23.18 23.27 13,001 -0.49(-2.06%)
Sep 08, 2016 23.88 23.90 23.66 23.76 11,525 -0.28(-1.16%)
Sep 07, 2016 24.03 24.10 24.00 24.04 4,715 +0.02(+0.06%)
Sep 06, 2016 24.00 24.08 23.93 24.02 10,055 +0.12(+0.52%)
Sep 02, 2016 23.90 23.90 23.90 0 +0.23(+0.97%)
Sep 01, 2016 23.50 23.67 23.49 23.67 7,835 +0.69(+3.00%)
Aug 31, 2016 22.83 22.98 22.76 22.98 9,881 -0.10(-0.43%)
Aug 30, 2016 23.12 23.12 22.93 23.08 7,336 +0.17(+0.74%)
Aug 29, 2016 22.79 23.01 22.76 22.91 4,270 -0.03(-0.13%)
Aug 26, 2016 23.20 23.34 22.78 22.94 8,132 -0.09(-0.39%)
Aug 25, 2016 23.16 23.22 23.03 23.03 23,931 -0.12(-0.52%)
Aug 24, 2016 23.25 23.25 23.13 23.15 12,839 -0.43(-1.82%)
Aug 23, 2016 23.74 23.82 23.55 23.58 76,260 -0.16(-0.67%)
Aug 22, 2016 23.64 23.80 23.64 23.74 10,762 -0.12(-0.50%)
Aug 19, 2016 23.69 23.86 23.69 23.86 14,300 +0.20(+0.85%)
Aug 18, 2016 23.71 23.71 23.58 23.66 8,904 -0.09(-0.38%)
Aug 17, 2016 23.57 23.75 23.57 23.75 7,830 -0.04(-0.15%)
Aug 16, 2016 23.84 23.89 23.75 23.79 35,072 +0.09(+0.36%)
Aug 15, 2016 23.76 23.78 23.65 23.70 15,039 +0.10(+0.42%)
Aug 12, 2016 23.62 23.67 23.54 23.60 50,510 -0.02(-0.08%)
Aug 11, 2016 23.56 23.69 23.51 23.62 21,107 +0.44(+1.90%)
Aug 10, 2016 23.19 23.19 23.08 23.18 8,361 +0.26(+1.13%)
Aug 09, 2016 22.97 23.04 22.91 22.92 8,649 +0.32(+1.42%)
Aug 08, 2016 22.62 22.64 22.54 22.60 950,143 -0.16(-0.72%)
Aug 05, 2016 22.67 22.85 22.67 22.77 754,798 +0.16(+0.69%)
Aug 04, 2016 22.36 22.61 22.36 22.61 12,101 +0.22(+0.98%)
Aug 03, 2016 22.53 22.56 22.30 22.39 15,499 -0.26(-1.15%)
Aug 02, 2016 22.57 22.65 22.52 22.65 8,839 +0.01(+0.07%)
Aug 01, 2016 22.62 22.68 22.61 22.64 20,133 -0.14(-0.64%)
Jul 29, 2016 22.66 22.82 22.58 22.78 7,325 +0.13(+0.57%)
Jul 28, 2016 22.57 22.65 22.52 22.65 9,596 +0.30(+1.34%)
Jul 27, 2016 22.40 22.40 22.10 22.35 19,612 -0.22(-0.97%)
Jul 26, 2016 22.48 22.59 22.40 22.57 26,791 +0.39(+1.76%)
Jul 25, 2016 22.32 22.32 22.13 22.18 17,071 +0.05(+0.23%)
Jul 22, 2016 22.07 22.20 22.07 22.13 35,895 +0.11(+0.48%)
Jul 21, 2016 22.03 22.09 21.96 22.02 31,847 -0.05(-0.23%)
Jul 20, 2016 21.96 22.11 21.96 22.07 31,251 +0.31(+1.45%)
Jul 19, 2016 21.82 21.85 21.74 21.76 29,936 -0.25(-1.14%)
Jul 18, 2016 22.00 22.03 21.93 22.01 12,241 +0.04(+0.18%)
Jul 15, 2016 21.97 22.08 21.94 21.97 12,943 -0.12(-0.54%)
Jul 14, 2016 22.06 22.14 22.01 22.09 12,362 +0.04(+0.18%)
Jul 13, 2016 21.92 22.08 21.90 22.05 17,518 +0.02(+0.09%)
Jul 12, 2016 22.09 22.09 21.84 22.03 16,857 +0.03(+0.14%)
Jul 11, 2016 21.98 22.08 21.97 22.00 10,890 +0.11(+0.50%)
Jul 08, 2016 21.79 21.92 21.79 21.89 15,712 +0.11(+0.51%)
Jul 07, 2016 21.98 21.98 21.75 21.78 28,504 -0.27(-1.22%)
Jul 05, 2016 22.02 22.05 21.99 22.05 10,499 -0.44(-1.96%)
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.