Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peugeot S.A. (OP: PUGOY )

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, 2018 23.54 23.54 23.25 23.46 5,706 -0.44(-1.84%)
May 30, 2018 23.58 23.90 23.43 23.90 10,968 +0.75(+3.24%)
May 29, 2018 23.32 23.32 23.05 23.15 2,378 -0.92(-3.82%)
May 25, 2018 24.07 24.07 24.07 0 -0.01(-0.05%)
May 24, 2018 23.93 24.14 23.93 24.08 10,132 -0.24(-0.98%)
May 23, 2018 24.18 24.32 24.18 24.32 1,101 -0.36(-1.46%)
May 22, 2018 24.75 24.78 24.66 24.68 3,007 +0.15(+0.61%)
May 21, 2018 24.53 24.53 24.53 24.53 2,042 +0.15(+0.62%)
May 18, 2018 24.26 24.38 24.23 24.38 1,282 +0.07(+0.29%)
May 17, 2018 24.31 24.31 24.31 24.31 829 +0.41(+1.72%)
May 16, 2018 23.82 23.90 23.82 23.90 625 -0.01(-0.04%)
May 15, 2018 23.90 23.91 23.89 23.91 1,067 -0.00(-0.02%)
May 11, 2018 23.91 23.91 23.91 185 -0.03(-0.10%)
May 10, 2018 23.81 23.94 23.81 23.94 1,407 +0.25(+1.06%)
May 09, 2018 23.87 23.87 23.69 23.69 4,227 -0.38(-1.58%)
May 08, 2018 23.90 24.08 23.90 24.07 9,308 +0.17(+0.71%)
May 07, 2018 23.88 23.95 23.82 23.90 3,447 +0.02(+0.08%)
May 04, 2018 23.88 24.09 23.88 23.88 1,863 +0.13(+0.55%)
May 03, 2018 23.79 23.86 23.66 23.75 2,718 -0.08(-0.34%)
May 02, 2018 24.00 24.00 23.83 23.83 1,004 -0.83(-3.37%)
May 01, 2018 24.57 24.66 24.57 24.66 767 +0.01(+0.04%)
Apr 30, 2018 24.69 24.74 24.65 24.65 2,199 +0.10(+0.41%)
Apr 27, 2018 24.55 24.55 24.55 24.55 754 -0.02(-0.08%)
Apr 26, 2018 24.69 24.72 24.57 24.57 1,134 -0.08(-0.32%)
Apr 25, 2018 24.65 24.65 24.65 24.65 1,727 -0.20(-0.78%)
Apr 24, 2018 24.97 24.97 24.83 24.84 2,982 -0.46(-1.80%)
Apr 23, 2018 25.65 25.66 25.20 25.30 2,864 -0.19(-0.75%)
Apr 20, 2018 25.25 25.63 25.25 25.49 2,066 +0.07(+0.30%)
Apr 19, 2018 25.37 25.46 25.33 25.41 5,328 -0.07(-0.29%)
Apr 18, 2018 25.45 25.53 25.45 25.49 3,102 -0.17(-0.66%)
Apr 17, 2018 25.65 25.71 25.57 25.66 6,397 +0.47(+1.87%)
Apr 16, 2018 25.17 25.19 25.17 25.19 995 +0.09(+0.36%)
Apr 13, 2018 25.22 25.26 25.10 25.10 2,218 -0.04(-0.16%)
Apr 12, 2018 24.87 25.14 24.87 25.14 988 +0.30(+1.21%)
Apr 11, 2018 24.98 24.98 24.84 24.84 9,806 -0.26(-1.04%)
Apr 10, 2018 25.01 25.19 24.99 25.10 3,782 +0.85(+3.51%)
Apr 09, 2018 24.30 24.45 24.21 24.25 16,067 +0.06(+0.25%)
Apr 06, 2018 24.49 24.49 24.19 24.19 4,640 -0.21(-0.86%)
Apr 05, 2018 24.27 24.40 24.25 24.40 7,109 +0.24(+0.99%)
Apr 04, 2018 23.96 24.16 23.96 24.16 2,390 +0.25(+1.02%)
Apr 03, 2018 23.88 23.96 23.83 23.91 2,534 +0.50(+2.16%)
Apr 02, 2018 23.86 24.02 23.13 23.41 6,506 -0.59(-2.46%)
Mar 29, 2018 24.00 24.00 24.00 0 +0.74(+3.18%)
Mar 28, 2018 23.20 23.38 23.20 23.26 4,052 +0.16(+0.69%)
Mar 27, 2018 23.41 23.48 23.07 23.10 11,775 -0.54(-2.26%)
Mar 26, 2018 23.45 23.67 23.26 23.64 4,190 +0.99(+4.35%)
Mar 23, 2018 22.72 22.93 22.65 22.65 7,861 -0.14(-0.61%)
Mar 22, 2018 22.77 22.92 22.56 22.79 2,591 -0.21(-0.93%)
Mar 21, 2018 23.00 23.07 22.98 23.00 13,744 -0.04(-0.15%)
Mar 20, 2018 22.99 23.11 22.99 23.04 4,232 -0.16(-0.69%)
Mar 19, 2018 23.34 23.34 23.16 23.20 3,489 -0.28(-1.19%)
Mar 16, 2018 23.33 23.48 23.33 23.48 857 +0.07(+0.32%)
Mar 15, 2018 23.56 23.56 23.38 23.41 2,165 -0.02(-0.11%)
Mar 14, 2018 23.47 23.62 23.40 23.43 5,388 +0.14(+0.60%)
Mar 13, 2018 23.40 23.46 23.25 23.29 8,015 -0.45(-1.87%)
Mar 12, 2018 23.93 23.93 23.72 23.73 8,223 -0.17(-0.71%)
Mar 09, 2018 23.76 23.91 23.71 23.91 7,459 +0.08(+0.31%)
Mar 08, 2018 24.08 24.08 23.59 23.83 1,868 +0.06(+0.25%)
Mar 07, 2018 23.65 24.08 23.52 23.77 4,464 -0.12(-0.52%)
Mar 06, 2018 23.90 23.96 23.82 23.89 7,592 +0.04(+0.19%)
Mar 05, 2018 23.57 23.85 23.44 23.85 8,981 +0.19(+0.80%)
Mar 02, 2018 23.59 23.70 23.57 23.66 3,790 -0.07(-0.29%)
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.