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 (%)
Dec 29, 2017 31.63 31.63 31.63 0 +0.12(+0.38%)
Dec 28, 2017 31.48 31.53 31.37 31.51 82,829 +0.10(+0.32%)
Dec 27, 2017 31.30 31.37 31.27 31.41 64,909 +0.29(+0.93%)
Dec 26, 2017 31.18 31.18 30.62 31.12 12,824 +0.12(+0.40%)
Dec 22, 2017 30.86 31.00 30.84 31.00 21,113 +0.04(+0.11%)
Dec 21, 2017 30.82 31.04 30.82 30.96 22,540 +0.21(+0.68%)
Dec 20, 2017 30.81 30.88 30.66 30.75 13,728 -0.16(-0.52%)
Dec 19, 2017 30.89 31.07 30.75 30.91 21,956 +0.09(+0.28%)
Dec 18, 2017 30.89 31.02 30.76 30.82 12,210 +0.45(+1.46%)
Dec 15, 2017 30.28 30.44 30.14 30.38 31,497 +0.04(+0.13%)
Dec 14, 2017 30.51 30.57 30.28 30.34 14,463 -0.16(-0.54%)
Dec 13, 2017 30.45 30.57 30.31 30.50 11,160 +0.08(+0.28%)
Dec 12, 2017 30.27 30.42 30.24 30.42 20,694 -0.54(-1.74%)
Dec 11, 2017 30.92 30.97 30.92 30.96 18,648 -0.11(-0.37%)
Dec 08, 2017 31.04 31.12 30.97 31.07 22,996 -0.00(-0.02%)
Dec 07, 2017 31.15 31.20 31.02 31.08 14,253 -0.03(-0.10%)
Dec 06, 2017 31.01 31.26 31.01 31.11 32,815 +0.25(+0.81%)
Dec 05, 2017 30.80 30.98 30.77 30.86 19,346 +0.06(+0.19%)
Dec 04, 2017 30.75 30.87 30.66 30.80 13,989 +0.02(+0.05%)
Dec 01, 2017 30.67 30.85 30.52 30.79 25,343 -0.44(-1.40%)
Nov 30, 2017 31.17 31.28 31.14 31.22 13,950 +0.36(+1.18%)
Nov 29, 2017 30.97 31.00 30.83 30.86 113,173 -0.05(-0.16%)
Nov 28, 2017 30.97 31.07 30.84 30.91 27,518 +0.16(+0.52%)
Nov 27, 2017 30.80 30.90 30.75 30.75 13,744 -0.24(-0.77%)
Nov 24, 2017 30.91 31.01 30.88 30.99 7,046 +0.56(+1.84%)
Nov 22, 2017 30.26 30.51 30.26 30.43 19,607 +0.27(+0.90%)
Nov 21, 2017 30.16 30.31 30.10 30.16 17,321 +0.17(+0.57%)
Nov 20, 2017 30.04 30.09 29.94 29.99 19,813 +0.01(+0.05%)
Nov 17, 2017 30.00 30.00 29.90 29.98 21,173 +0.18(+0.59%)
Nov 16, 2017 29.87 29.89 29.76 29.80 17,244 -0.00(-0.02%)
Nov 15, 2017 29.55 29.87 29.55 29.80 23,358 +0.02(+0.08%)
Nov 14, 2017 29.58 29.80 29.58 29.78 17,461 +0.18(+0.61%)
Nov 13, 2017 29.49 29.61 29.40 29.60 33,602 -0.09(-0.30%)
Nov 10, 2017 29.84 29.85 29.64 29.69 17,163 -0.18(-0.60%)
Nov 09, 2017 29.84 29.87 29.70 29.87 35,605 -0.11(-0.37%)
Nov 08, 2017 30.01 30.04 29.84 29.98 20,112 +0.20(+0.67%)
Nov 07, 2017 29.81 29.81 29.70 29.78 11,495 -0.29(-0.96%)
Nov 06, 2017 29.90 30.10 29.89 30.07 14,127 +0.11(+0.37%)
Nov 03, 2017 29.96 30.01 29.85 29.96 17,600 +0.02(+0.06%)
Nov 02, 2017 29.92 30.06 29.82 29.94 16,090 -0.07(-0.23%)
Nov 01, 2017 30.00 30.02 29.86 30.01 18,882 +0.12(+0.40%)
Oct 31, 2017 29.90 30.03 29.84 29.89 19,290 -0.07(-0.25%)
Oct 30, 2017 29.94 29.99 29.89 29.96 114,187 +0.23(+0.79%)
Oct 27, 2017 29.45 29.73 29.42 29.73 108,507 +0.22(+0.75%)
Oct 26, 2017 29.72 29.72 29.45 29.51 129,187 -0.24(-0.81%)
Oct 25, 2017 29.92 30.05 29.64 29.75 453,517 -0.43(-1.42%)
Oct 24, 2017 30.06 30.25 30.03 30.18 54,784 +0.12(+0.40%)
Oct 23, 2017 30.11 30.11 29.93 30.06 18,628 -0.09(-0.30%)
Oct 20, 2017 30.13 30.21 30.00 30.15 23,183 +0.27(+0.92%)
Oct 19, 2017 29.79 29.96 29.79 29.88 17,919 +1.10(+3.82%)
Oct 18, 2017 28.75 28.85 28.71 28.77 32,180 +0.23(+0.82%)
Oct 17, 2017 28.65 28.65 28.44 28.54 25,460 -0.13(-0.45%)
Oct 16, 2017 28.66 28.71 28.59 28.67 11,699 -0.13(-0.45%)
Oct 13, 2017 28.85 28.90 28.77 28.80 17,103 +0.00(+0.00%)
Oct 12, 2017 28.83 28.85 28.73 28.80 10,252 -0.11(-0.38%)
Oct 11, 2017 28.86 28.93 28.75 28.91 21,798 +0.09(+0.33%)
Oct 10, 2017 28.80 28.87 28.68 28.82 16,752 +0.48(+1.69%)
Oct 09, 2017 28.19 28.44 28.19 28.34 10,905 +0.41(+1.48%)
Oct 06, 2017 28.00 28.05 27.89 27.92 15,278 -0.18(-0.65%)
Oct 05, 2017 27.99 28.17 27.99 28.11 17,191 +0.00(+0.02%)
Oct 04, 2017 27.99 28.18 27.99 28.10 18,352 +0.16(+0.57%)
Oct 03, 2017 27.89 27.96 27.89 27.94 17,920 +0.00(+0.00%)
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.