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 31, 2020 38.35 38.35 38.35 69,873 -1.00(-2.54%)
Dec 30, 2020 39.33 39.43 39.22 39.35 69,873 -0.09(-0.23%)
Dec 29, 2020 39.43 39.52 39.14 39.44 72,346 +0.49(+1.26%)
Dec 28, 2020 38.72 39.15 38.72 38.95 112,533 +0.41(+1.07%)
Dec 24, 2020 38.80 38.80 38.24 38.54 47,600 +0.19(+0.49%)
Dec 23, 2020 38.55 38.55 38.18 38.35 198,430 +0.07(+0.18%)
Dec 22, 2020 38.27 38.31 37.96 38.28 106,678 +0.27(+0.71%)
Dec 21, 2020 37.74 38.17 37.33 38.01 89,382 -0.55(-1.43%)
Dec 18, 2020 38.91 38.91 38.29 38.56 114,500 -0.26(-0.66%)
Dec 17, 2020 39.23 39.23 38.75 38.82 92,270 +0.32(+0.83%)
Dec 16, 2020 38.32 38.73 38.32 38.50 102,102 +0.00(+0.00%)
Dec 15, 2020 38.55 38.62 38.40 38.50 64,970 -0.31(-0.81%)
Dec 14, 2020 38.80 39.22 38.79 38.81 110,201 +0.25(+0.66%)
Dec 11, 2020 38.49 38.57 38.13 38.56 503,500 +0.24(+0.63%)
Dec 10, 2020 38.39 38.62 38.21 38.32 213,865 +0.28(+0.74%)
Dec 09, 2020 38.08 38.08 37.72 38.04 114,839 +0.28(+0.74%)
Dec 08, 2020 38.25 38.25 37.67 37.76 88,087 -0.28(-0.74%)
Dec 07, 2020 37.86 38.34 37.85 38.04 118,884 -0.40(-1.04%)
Dec 04, 2020 38.41 38.57 38.29 38.44 123,700 -0.06(-0.16%)
Dec 03, 2020 38.62 38.70 38.32 38.50 310,694 -0.10(-0.26%)
Dec 02, 2020 38.80 38.80 38.42 38.60 144,400 -0.60(-1.53%)
Dec 01, 2020 38.88 39.20 38.67 39.20 611,805 +0.65(+1.69%)
Nov 30, 2020 38.67 38.80 38.12 38.55 93,136 +0.43(+1.13%)
Nov 27, 2020 38.18 38.37 38.02 38.12 34,800 +0.96(+2.58%)
Nov 25, 2020 36.81 37.17 36.81 37.16 89,000 -0.18(-0.48%)
Nov 24, 2020 37.14 37.56 36.68 37.34 713,933 +0.36(+0.97%)
Nov 23, 2020 37.51 37.51 36.80 36.98 54,982 -0.28(-0.75%)
Nov 20, 2020 37.45 37.53 36.90 37.26 67,200 -1.10(-2.87%)
Nov 19, 2020 38.43 38.43 38.02 38.36 59,506 +0.12(+0.31%)
Nov 18, 2020 38.73 38.73 38.11 38.24 60,035 +0.02(+0.05%)
Nov 17, 2020 37.99 38.30 37.95 38.22 67,909 -0.30(-0.78%)
Nov 16, 2020 38.13 38.60 38.13 38.52 53,062 +0.63(+1.66%)
Nov 13, 2020 37.80 37.89 37.45 37.89 57,600 +0.59(+1.60%)
Nov 12, 2020 37.73 37.80 37.22 37.30 68,444 -0.71(-1.88%)
Nov 11, 2020 37.84 38.01 37.65 38.01 74,724 +0.19(+0.50%)
Nov 10, 2020 37.52 38.00 37.51 37.82 91,393 +0.70(+1.89%)
Nov 09, 2020 37.44 37.63 37.04 37.12 82,729 +1.98(+5.63%)
Nov 06, 2020 35.17 35.32 34.95 35.14 140,800 +0.17(+0.49%)
Nov 05, 2020 35.14 35.14 34.68 34.97 98,283 +0.94(+2.76%)
Nov 04, 2020 33.76 34.27 33.56 34.03 58,993 +0.51(+1.52%)
Nov 03, 2020 33.27 33.52 33.11 33.52 110,000 +0.69(+2.10%)
Nov 02, 2020 32.59 32.84 32.43 32.83 135,088 +0.54(+1.67%)
Oct 30, 2020 32.15 32.34 31.90 32.29 105,300 -0.12(-0.37%)
Oct 29, 2020 32.22 32.48 31.98 32.41 158,155 -0.34(-1.04%)
Oct 28, 2020 32.67 32.98 32.51 32.75 204,747 -1.40(-4.10%)
Oct 27, 2020 34.28 34.28 33.98 34.15 134,869 -0.50(-1.44%)
Oct 26, 2020 34.60 34.68 34.46 34.65 746,865 -0.53(-1.51%)
Oct 23, 2020 35.22 35.30 34.90 35.18 288,300 +0.38(+1.09%)
Oct 22, 2020 34.69 34.95 34.44 34.80 1,321,239 +1.08(+3.20%)
Oct 21, 2020 33.63 33.79 33.39 33.72 1,870,080 -0.19(-0.56%)
Oct 20, 2020 33.91 33.95 33.75 33.91 715,243 +0.39(+1.16%)
Oct 19, 2020 33.47 33.77 33.31 33.52 612,358 +0.21(+0.63%)
Oct 16, 2020 32.85 33.32 32.81 33.31 92,700 +0.61(+1.87%)
Oct 15, 2020 32.31 32.71 32.02 32.70 53,520 -0.27(-0.82%)
Oct 14, 2020 33.21 33.21 32.87 32.97 51,791 -0.13(-0.39%)
Oct 13, 2020 32.90 33.15 32.88 33.10 51,805 +0.02(+0.06%)
Oct 12, 2020 32.86 33.12 32.80 33.08 49,368 +0.56(+1.72%)
Oct 09, 2020 32.50 32.71 32.48 32.52 455,100 +0.46(+1.43%)
Oct 08, 2020 32.12 32.20 31.98 32.06 316,210 -0.08(-0.25%)
Oct 07, 2020 32.35 32.35 32.02 32.14 93,729 +0.71(+2.26%)
Oct 06, 2020 32.18 32.18 31.43 31.43 81,446 -0.70(-2.18%)
Oct 05, 2020 32.02 32.23 31.98 32.13 57,841 +0.53(+1.68%)
Oct 02, 2020 31.34 31.64 31.29 31.60 57,500 -0.21(-0.66%)
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.