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 (%)
Mar 30, 2011 18.90 18.90 18.90 18.90 200 +0.55(+3.00%)
Mar 29, 2011 18.40 18.40 18.29 18.35 337 +0.10(+0.55%)
Mar 28, 2011 18.52 18.52 18.25 18.25 11,306 -0.20(-1.08%)
Mar 25, 2011 18.50 18.50 18.40 18.45 101,673 -0.06(-0.32%)
Mar 24, 2011 18.47 18.51 18.47 18.51 2,542 +0.14(+0.76%)
Mar 23, 2011 18.37 18.37 18.37 18.37 400 +0.31(+1.72%)
Mar 22, 2011 18.06 18.06 18.06 18.06 180 -0.26(-1.42%)
Mar 21, 2011 18.11 18.32 18.11 18.32 1,480 +0.72(+4.09%)
Mar 18, 2011 17.60 17.60 17.60 17.60 280 +0.08(+0.46%)
Mar 17, 2011 17.52 17.52 17.52 17.52 200 +0.20(+1.15%)
Mar 16, 2011 17.32 17.32 17.32 17.32 120 +0.04(+0.23%)
Mar 15, 2011 17.20 17.61 17.20 17.28 5,320 -0.81(-4.48%)
Mar 14, 2011 18.09 18.09 17.87 18.09 1,287 -0.33(-1.77%)
Mar 10, 2011 18.42 18.42 18.42 18.42 0 -0.33(-1.79%)
Mar 09, 2011 18.72 18.75 18.72 18.75 47,936 +0.26(+1.41%)
Mar 08, 2011 18.49 18.49 18.49 18.49 100 +0.06(+0.33%)
Mar 07, 2011 18.43 18.43 18.43 18.43 300 -0.28(-1.50%)
Mar 04, 2011 18.71 18.71 18.71 18.71 800 -0.17(-0.90%)
Mar 03, 2011 18.88 18.88 18.88 18.88 500 +0.05(+0.27%)
Mar 01, 2011 18.83 18.83 18.83 0 +0.50(+2.73%)
Feb 28, 2011 18.45 18.45 18.33 18.33 1,220 -0.20(-1.08%)
Feb 25, 2011 18.43 18.54 18.43 18.53 3,975 +0.13(+0.71%)
Feb 24, 2011 18.18 18.40 18.18 18.40 1,470 +0.13(+0.71%)
Feb 23, 2011 18.19 18.34 17.99 18.27 8,317 +0.18(+1.00%)
Feb 22, 2011 18.09 18.09 18.09 18.09 175 -0.17(-0.93%)
Feb 18, 2011 18.51 18.51 18.26 18.26 700 -0.11(-0.60%)
Feb 17, 2011 18.37 18.37 18.37 18.37 1,295 -0.70(-3.67%)
Feb 16, 2011 18.90 19.07 18.83 19.07 6,420 -0.09(-0.47%)
Feb 10, 2011 19.16 19.16 19.16 0 +0.05(+0.26%)
Feb 09, 2011 19.26 19.33 19.11 19.11 1,221 -0.09(-0.47%)
Feb 08, 2011 19.20 19.20 19.20 19.20 6,200 -0.09(-0.47%)
Feb 07, 2011 19.04 19.29 19.04 19.29 9,225 +0.03(+0.16%)
Feb 04, 2011 19.02 19.26 19.02 19.26 736 -0.14(-0.72%)
Feb 03, 2011 19.40 19.40 19.40 19.40 468 -0.40(-2.02%)
Feb 02, 2011 19.49 19.80 19.49 19.80 6,206 +0.34(+1.75%)
Feb 01, 2011 19.17 19.46 19.17 19.46 950 +0.23(+1.20%)
Jan 31, 2011 19.21 19.23 19.21 19.23 1,116 +0.03(+0.16%)
Jan 28, 2011 19.20 19.20 19.20 19.20 111 -0.51(-2.59%)
Jan 27, 2011 19.71 19.71 19.71 19.71 94,309 -0.14(-0.71%)
Jan 26, 2011 19.73 19.85 19.70 19.85 26,289 +0.23(+1.17%)
Jan 25, 2011 19.62 19.62 19.62 19.62 200 +0.12(+0.62%)
Jan 24, 2011 19.47 19.50 19.47 19.50 11,099 +0.34(+1.77%)
Jan 21, 2011 19.10 19.18 19.10 19.16 74,880 +0.22(+1.16%)
Jan 20, 2011 18.94 18.94 18.94 18.94 1,330 -0.46(-2.37%)
Jan 19, 2011 19.49 19.49 19.40 19.40 1,880 +0.10(+0.52%)
Jan 18, 2011 19.30 19.30 19.30 19.30 200 +0.60(+3.21%)
Jan 13, 2011 18.70 18.70 18.70 18.70 0 +0.75(+4.18%)
Jan 07, 2011 17.95 17.95 17.95 0 +0.00(+0.00%)
Jan 06, 2011 17.80 17.95 17.80 17.95 301 -0.35(-1.91%)
Jan 05, 2011 18.30 18.30 18.30 18.30 250 -0.83(-4.34%)
Jan 03, 2011 19.13 19.13 19.13 0 +0.18(+0.95%)
Dec 30, 2010 18.95 18.95 18.95 0 -0.02(-0.11%)
Dec 29, 2010 18.97 18.97 18.97 18.97 500 -0.13(-0.68%)
Dec 27, 2010 19.10 19.10 19.10 0 +0.15(+0.79%)
Dec 23, 2010 18.75 18.95 18.75 18.95 990 +0.20(+1.07%)
Dec 21, 2010 18.75 18.75 18.75 0 +0.14(+0.75%)
Dec 20, 2010 18.45 18.61 18.45 18.61 475 +0.21(+1.14%)
Dec 17, 2010 18.40 18.40 18.40 18.40 135 +0.15(+0.82%)
Dec 15, 2010 18.25 18.25 18.25 0 -0.10(-0.54%)
Dec 14, 2010 18.35 18.35 18.35 18.35 160 +0.50(+2.80%)
Dec 13, 2010 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Dec 09, 2010 17.85 17.85 17.85 0 +0.05(+0.28%)
Dec 07, 2010 17.80 17.80 17.80 0 +0.35(+2.01%)
Dec 06, 2010 17.40 17.45 17.40 17.45 975 +0.18(+1.04%)
Dec 02, 2010 17.27 17.27 17.27 17.27 0 +0.52(+3.10%)
Dec 01, 2010 16.75 16.75 16.75 16.75 150 +0.50(+3.08%)
Nov 30, 2010 16.45 16.45 16.25 16.25 800 -0.35(-2.11%)
Nov 29, 2010 16.61 16.62 16.60 16.60 794 -0.45(-2.64%)
Nov 24, 2010 17.05 17.05 17.05 17.05 0 -0.35(-2.01%)
Nov 22, 2010 17.40 17.40 17.40 17.40 0 +0.15(+0.87%)
Nov 16, 2010 17.25 17.25 17.25 17.25 0 +0.02(+0.12%)
Nov 15, 2010 17.23 17.23 17.23 17.23 800 +0.33(+1.95%)
Nov 12, 2010 16.90 16.90 16.90 16.90 333 -0.30(-1.74%)
Nov 11, 2010 17.20 17.20 17.20 17.20 690 +0.25(+1.47%)
Nov 10, 2010 16.95 16.95 16.95 16.95 300 -0.45(-2.59%)
Nov 09, 2010 17.40 17.40 17.40 17.40 200 -0.20(-1.14%)
Nov 08, 2010 17.60 17.60 17.60 17.60 240 -0.20(-1.12%)
Nov 05, 2010 18.12 18.12 17.80 17.80 1,416 -0.35(-1.93%)
Nov 03, 2010 18.15 18.15 18.15 0 +0.35(+1.97%)
Nov 01, 2010 17.80 17.80 17.80 0 -0.08(-0.45%)
Oct 29, 2010 17.88 17.88 17.88 17.88 500 +0.13(+0.73%)
Oct 28, 2010 17.75 17.75 17.75 17.75 204 -0.25(-1.39%)
Oct 26, 2010 18.00 18.00 18.00 0 -0.40(-2.17%)
Oct 22, 2010 18.40 18.40 18.40 0 +0.10(+0.55%)
Oct 21, 2010 18.30 18.30 18.30 18.30 400 +1.15(+6.71%)
Oct 19, 2010 17.15 17.15 17.15 0 -0.35(-2.00%)
Oct 15, 2010 17.50 17.50 17.50 0 -0.38(-2.13%)
Oct 14, 2010 17.88 17.88 17.88 17.88 110 +0.11(+0.62%)
Oct 13, 2010 17.65 17.77 17.65 17.77 200 +0.45(+2.60%)
Oct 12, 2010 17.32 17.32 17.32 17.32 100 -0.13(-0.74%)
Oct 07, 2010 17.45 17.45 17.45 0 -0.15(-0.85%)
Oct 06, 2010 17.50 17.60 17.50 17.60 5,805 +0.88(+5.26%)
Sep 30, 2010 16.72 16.72 16.72 0 -0.08(-0.48%)
Sep 29, 2010 16.70 16.80 16.70 16.80 2,000 +0.70(+4.35%)
Sep 24, 2010 16.10 16.10 16.10 0 +0.45(+2.88%)
Sep 22, 2010 15.65 15.65 15.65 0 +0.11(+0.71%)
Sep 21, 2010 15.62 15.62 15.54 15.54 979 +0.04(+0.26%)
Sep 20, 2010 15.34 15.50 15.34 15.50 1,500 +0.20(+1.31%)
Sep 17, 2010 15.40 15.40 15.30 15.30 1,000 -0.11(-0.71%)
Sep 14, 2010 15.41 15.41 15.41 0 +0.10(+0.65%)
Sep 10, 2010 15.31 15.31 15.31 0 -0.04(-0.26%)
Sep 09, 2010 15.38 15.39 15.35 15.35 1,300 +0.10(+0.66%)
Sep 08, 2010 15.25 15.25 15.25 15.25 300 -0.35(-2.24%)
Sep 03, 2010 15.60 15.60 15.60 0 -0.20(-1.27%)
Sep 02, 2010 15.80 15.80 15.80 15.80 150 -0.20(-1.25%)
Sep 01, 2010 16.17 16.17 16.00 16.00 2,282 +0.70(+4.58%)
Aug 27, 2010 15.30 15.30 15.30 0 -0.16(-1.03%)
Aug 26, 2010 15.33 15.46 15.33 15.46 1,500 +0.06(+0.39%)
Aug 25, 2010 15.15 15.40 15.15 15.40 1,870 +0.01(+0.06%)
Aug 23, 2010 15.39 15.39 15.39 0 -0.11(-0.71%)
Aug 20, 2010 15.46 15.50 15.46 15.50 400 -0.20(-1.27%)
Aug 12, 2010 15.70 15.70 15.70 0 +0.30(+1.95%)
Aug 11, 2010 15.75 15.75 15.40 15.40 1,870 -0.80(-4.94%)
Aug 09, 2010 16.20 16.20 16.20 0 +0.20(+1.25%)
Aug 06, 2010 15.81 16.00 15.81 16.00 1,100 -0.17(-1.05%)
Aug 04, 2010 16.17 16.17 16.17 0 +0.37(+2.34%)
Jul 30, 2010 15.80 15.80 15.80 0 -0.16(-1.00%)
Jul 28, 2010 15.96 15.96 15.96 0 -0.22(-1.36%)
Jul 26, 2010 16.18 16.18 16.18 0 +0.13(+0.81%)
Jul 23, 2010 16.00 16.15 16.00 16.05 1,973 -0.50(-3.02%)
Jul 22, 2010 16.54 16.55 16.54 16.55 430 +0.15(+0.91%)
Jul 19, 2010 16.40 16.40 16.40 0 -0.35(-2.09%)
Jul 13, 2010 16.75 16.75 16.75 0 +0.45(+2.76%)
Jul 07, 2010 16.30 16.30 16.30 0 +0.64(+4.09%)
Jun 30, 2010 15.66 15.66 15.66 0 +0.03(+0.19%)
Jun 29, 2010 15.75 15.76 15.63 15.63 2,406 -0.42(-2.62%)
Jun 24, 2010 16.05 16.05 16.05 0 -0.20(-1.23%)
Jun 23, 2010 16.25 16.25 16.25 16.25 1,320 -0.20(-1.22%)
Jun 22, 2010 16.60 16.60 16.45 16.45 1,186 -0.25(-1.50%)
Jun 21, 2010 16.76 16.76 16.70 16.70 1,233 +0.15(+0.91%)
Jun 18, 2010 16.55 16.55 16.55 16.55 1,950 +0.15(+0.91%)
Jun 17, 2010 16.40 16.50 16.34 16.40 2,340 +0.40(+2.50%)
Jun 15, 2010 16.00 16.00 16.00 0 -0.25(-1.54%)
Jun 14, 2010 16.04 16.25 16.04 16.25 856 +0.64(+4.10%)
Jun 11, 2010 15.73 15.73 15.49 15.61 1,100 -0.14(-0.89%)
Jun 10, 2010 15.69 15.75 15.69 15.75 900 +0.35(+2.27%)
Jun 09, 2010 15.13 15.45 15.13 15.40 1,350 +0.65(+4.41%)
Jun 08, 2010 14.52 14.75 14.52 14.75 2,000 +0.05(+0.34%)
Jun 07, 2010 14.70 14.70 14.60 14.70 8,507 -0.10(-0.68%)
Jun 04, 2010 14.95 14.95 14.75 14.80 12,250 -0.55(-3.58%)
Jun 03, 2010 15.45 15.45 15.34 15.35 3,005 +0.15(+0.99%)
Jun 02, 2010 15.13 15.20 15.09 15.20 3,665 -0.05(-0.33%)
Jun 01, 2010 14.95 15.25 14.95 15.25 19,123 +0.65(+4.45%)
May 26, 2010 14.60 14.60 14.60 14.60 0 -0.17(-1.15%)
May 24, 2010 14.77 14.77 14.77 0 -0.48(-3.15%)
May 21, 2010 15.25 15.25 15.25 15.25 170 -0.15(-0.97%)
May 20, 2010 15.08 15.40 14.95 15.40 1,990 -0.15(-0.96%)
May 19, 2010 15.55 15.55 15.55 15.55 400 -0.10(-0.64%)
May 18, 2010 15.65 15.65 15.65 15.65 200 +0.20(+1.29%)
May 14, 2010 15.45 15.45 15.45 0 -0.78(-4.81%)
May 12, 2010 16.23 16.23 16.23 16.23 1,240 +0.08(+0.50%)
May 10, 2010 16.15 16.15 16.15 16.15 0 +0.79(+5.14%)
May 07, 2010 15.36 15.36 15.36 15.36 200 -1.29(-7.75%)
May 04, 2010 16.65 16.65 16.65 16.65 0 -0.43(-2.52%)
May 03, 2010 17.08 17.08 17.08 17.08 250 +0.42(+2.52%)
Apr 28, 2010 16.66 16.66 16.66 16.66 0 -0.74(-4.25%)
Apr 27, 2010 17.48 17.48 17.40 17.40 250 -0.04(-0.23%)
Apr 23, 2010 17.44 17.44 17.44 17.44 0 -0.17(-0.97%)
Apr 21, 2010 17.61 17.61 17.61 17.61 0 -0.22(-1.23%)
Apr 19, 2010 17.83 17.83 17.83 17.83 0 +0.03(+0.17%)
Apr 16, 2010 17.80 17.80 17.80 17.80 700 -0.25(-1.39%)
Apr 15, 2010 18.05 18.05 18.05 18.05 1,000 -0.05(-0.28%)
Apr 14, 2010 18.10 18.10 18.10 18.10 500 +1.05(+6.16%)
Apr 06, 2010 17.05 17.05 17.05 17.05 0 -0.28(-1.62%)
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.