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 (%)
Apr 30, 2012 20.77 20.85 20.63 20.63 5,357 -0.76(-3.55%)
Apr 27, 2012 21.19 21.39 21.19 21.39 11,254 +0.31(+1.47%)
Apr 26, 2012 21.08 21.08 21.08 21.08 380 -0.11(-0.52%)
Apr 25, 2012 20.96 21.27 20.96 21.19 2,221 +0.59(+2.86%)
Apr 24, 2012 20.69 20.69 20.60 20.60 483 +0.30(+1.48%)
Apr 23, 2012 20.30 20.30 20.30 20.30 1,350 -0.24(-1.17%)
Apr 19, 2012 20.54 20.54 20.54 0 -0.30(-1.44%)
Apr 18, 2012 20.64 20.84 20.64 20.84 492 +0.90(+4.51%)
Apr 13, 2012 19.94 19.94 19.94 0 -0.21(-1.04%)
Apr 12, 2012 20.15 20.30 20.15 20.15 1,882 +0.38(+1.92%)
Apr 11, 2012 19.85 19.85 19.77 19.77 2,940 +0.27(+1.38%)
Apr 10, 2012 19.94 19.94 19.50 19.50 950 -0.50(-2.50%)
Apr 09, 2012 19.61 20.11 19.61 20.00 3,800 +0.13(+0.65%)
Apr 05, 2012 19.92 20.02 19.87 19.87 3,508 -0.04(-0.20%)
Apr 04, 2012 19.91 19.91 19.91 19.91 742 -1.04(-4.96%)
Apr 03, 2012 21.01 21.08 20.95 20.95 1,655 -0.27(-1.27%)
Apr 02, 2012 20.98 21.22 20.98 21.22 285 +0.44(+2.12%)
Mar 30, 2012 21.03 21.03 20.72 20.78 6,998 +0.25(+1.22%)
Mar 29, 2012 20.55 20.55 20.53 20.53 400 -0.28(-1.35%)
Mar 28, 2012 20.94 20.94 20.72 20.81 1,332 -0.34(-1.61%)
Mar 27, 2012 21.20 21.20 21.15 21.15 800 -0.05(-0.24%)
Mar 26, 2012 21.10 21.23 21.05 21.20 1,958 +0.67(+3.26%)
Mar 23, 2012 20.51 20.53 20.51 20.53 512 -0.17(-0.82%)
Mar 22, 2012 20.48 20.70 20.46 20.70 2,474 +0.08(+0.39%)
Mar 21, 2012 20.73 20.73 20.60 20.62 4,136 -0.04(-0.19%)
Mar 20, 2012 20.80 20.80 20.66 20.66 2,340 -0.32(-1.53%)
Mar 19, 2012 20.95 20.98 20.95 20.98 1,200 -0.10(-0.47%)
Mar 15, 2012 21.08 21.08 21.08 0 -0.10(-0.47%)
Mar 14, 2012 21.53 21.53 21.18 21.18 5,650 -0.17(-0.80%)
Mar 13, 2012 21.25 21.44 21.25 21.35 2,112 +0.29(+1.38%)
Mar 08, 2012 21.06 21.06 21.06 21.06 0 +0.65(+3.18%)
Mar 07, 2012 20.55 20.55 20.41 20.41 890 -0.76(-3.59%)
Mar 05, 2012 21.17 21.17 21.17 0 +0.65(+3.17%)
Mar 02, 2012 20.52 20.52 20.52 20.52 135 -0.28(-1.35%)
Mar 01, 2012 20.80 20.80 20.80 20.80 200 +0.10(+0.48%)
Feb 29, 2012 20.85 20.85 20.63 20.70 1,677 -0.20(-0.96%)
Feb 28, 2012 20.75 20.90 20.75 20.90 1,720 +0.15(+0.72%)
Feb 27, 2012 20.67 20.75 20.67 20.75 16,820 +0.06(+0.29%)
Feb 24, 2012 20.55 20.69 20.55 20.69 917 +0.09(+0.44%)
Feb 23, 2012 20.46 20.71 20.46 20.60 1,109 +0.70(+3.52%)
Feb 22, 2012 19.90 20.05 19.90 19.90 1,486 +0.12(+0.61%)
Feb 16, 2012 19.78 19.78 19.78 0 -0.71(-3.47%)
Feb 15, 2012 20.49 20.49 20.49 20.49 1,000 +0.35(+1.74%)
Feb 14, 2012 20.08 20.14 20.08 20.14 1,138 -0.22(-1.08%)
Feb 13, 2012 20.25 20.36 20.25 20.36 330 -0.16(-0.78%)
Feb 10, 2012 20.31 20.52 20.29 20.52 14,509 +0.01(+0.05%)
Feb 09, 2012 20.51 20.51 20.51 20.51 105 +0.25(+1.23%)
Feb 08, 2012 20.26 20.26 20.26 20.26 200 +0.06(+0.30%)
Feb 07, 2012 19.97 20.20 19.97 20.20 1,748 +0.18(+0.90%)
Feb 06, 2012 19.95 20.02 19.77 20.02 1,236 +0.04(+0.20%)
Feb 03, 2012 19.98 19.98 19.98 19.98 177 +0.25(+1.27%)
Feb 02, 2012 19.73 19.73 19.73 19.73 1,400 +0.14(+0.71%)
Feb 01, 2012 19.88 19.88 19.59 19.59 1,209 +0.33(+1.71%)
Jan 31, 2012 19.29 19.30 19.26 19.26 1,454 -0.01(-0.05%)
Jan 30, 2012 19.27 19.27 19.27 19.27 350 -0.26(-1.33%)
Jan 27, 2012 19.53 19.53 19.53 19.53 500 +0.03(+0.15%)
Jan 26, 2012 19.55 19.80 19.50 19.50 284,144 +0.20(+1.04%)
Jan 25, 2012 18.98 19.47 18.98 19.30 505 +0.24(+1.26%)
Jan 24, 2012 18.99 19.13 18.91 19.06 1,090 -0.13(-0.68%)
Jan 23, 2012 19.19 19.19 19.19 19.19 100 +0.23(+1.21%)
Jan 20, 2012 18.96 18.96 18.96 18.96 147 -0.12(-0.63%)
Jan 19, 2012 19.08 19.08 19.08 19.08 600 -0.02(-0.10%)
Jan 18, 2012 19.12 19.12 18.94 19.10 1,263 +0.40(+2.14%)
Jan 17, 2012 18.70 18.70 18.70 18.70 110 +0.04(+0.21%)
Jan 13, 2012 18.69 18.69 18.66 18.66 223 -0.54(-2.81%)
Jan 12, 2012 19.20 19.20 19.20 19.20 167 +0.50(+2.67%)
Jan 11, 2012 18.66 18.70 18.66 18.70 2,880 -0.35(-1.84%)
Jan 10, 2012 18.94 19.05 18.94 19.05 1,245 +0.47(+2.53%)
Jan 09, 2012 18.58 18.58 18.58 18.58 250 +0.30(+1.64%)
Jan 06, 2012 18.41 18.42 18.17 18.28 5,656 -0.08(-0.44%)
Jan 05, 2012 18.32 18.45 18.21 18.36 9,449 -0.34(-1.82%)
Jan 04, 2012 18.65 18.70 18.59 18.70 2,015 +0.25(+1.36%)
Dec 30, 2011 18.50 18.65 18.45 18.45 1,936 +0.21(+1.15%)
Dec 29, 2011 18.15 18.31 18.15 18.24 8,529 -0.09(-0.49%)
Dec 28, 2011 18.33 18.33 18.33 18.33 1,045 -0.10(-0.54%)
Dec 27, 2011 18.18 18.43 18.18 18.43 13,313 +0.30(+1.65%)
Dec 23, 2011 17.99 18.13 17.99 18.13 3,026 +0.28(+1.57%)
Dec 21, 2011 17.71 17.85 17.71 17.85 6,095 +0.11(+0.62%)
Dec 20, 2011 17.70 17.75 17.70 17.74 3,448 +0.33(+1.90%)
Dec 19, 2011 17.60 17.61 17.39 17.41 5,627 +0.11(+0.64%)
Dec 16, 2011 17.58 17.60 17.30 17.30 2,822 -0.10(-0.57%)
Dec 15, 2011 17.65 17.65 17.40 17.40 1,450 -0.23(-1.30%)
Dec 14, 2011 17.85 17.86 17.63 17.63 963 -0.37(-2.06%)
Dec 13, 2011 18.33 18.33 18.00 18.00 1,788 -0.38(-2.07%)
Dec 12, 2011 18.50 18.50 18.38 18.38 610 -0.06(-0.33%)
Dec 09, 2011 18.44 18.44 18.44 18.44 710 -0.47(-2.49%)
Dec 08, 2011 18.81 18.91 18.72 18.91 2,056 -0.05(-0.26%)
Dec 07, 2011 18.65 18.98 18.65 18.96 2,428 +0.57(+3.10%)
Dec 05, 2011 18.39 18.39 18.39 0 +0.09(+0.49%)
Dec 02, 2011 18.50 18.50 18.30 18.30 1,430 -0.43(-2.30%)
Dec 01, 2011 18.65 18.73 18.65 18.73 1,700 +0.08(+0.43%)
Nov 30, 2011 18.73 18.90 18.65 18.65 874 +0.34(+1.86%)
Nov 29, 2011 18.31 18.31 18.31 18.31 100 +0.41(+2.29%)
Nov 28, 2011 17.88 17.90 17.88 17.90 7,650 +0.42(+2.40%)
Nov 23, 2011 17.48 17.48 17.48 0 +0.24(+1.39%)
Nov 21, 2011 17.24 17.24 17.24 0 -0.45(-2.54%)
Nov 18, 2011 17.66 17.69 17.66 17.69 230 -0.38(-2.10%)
Nov 17, 2011 18.06 18.07 18.06 18.07 400 -0.25(-1.36%)
Nov 16, 2011 18.33 18.33 18.32 18.32 200 -0.20(-1.08%)
Nov 15, 2011 18.37 18.58 18.23 18.52 1,232 -0.33(-1.75%)
Nov 14, 2011 18.80 18.85 18.62 18.85 675 -0.31(-1.62%)
Nov 11, 2011 19.16 19.16 19.16 19.16 806 +0.76(+4.13%)
Nov 10, 2011 18.45 18.65 18.25 18.40 2,767 -0.13(-0.70%)
Nov 09, 2011 18.53 18.53 18.53 18.53 100 -0.35(-1.85%)
Nov 08, 2011 18.99 18.99 18.88 18.88 400 +0.17(+0.91%)
Nov 07, 2011 18.52 18.71 18.52 18.71 300 +0.05(+0.27%)
Nov 03, 2011 18.66 18.66 18.66 0 +0.16(+0.86%)
Nov 02, 2011 18.50 18.50 18.50 18.50 200 +0.16(+0.87%)
Nov 01, 2011 18.34 18.34 18.34 18.34 200 -0.79(-4.13%)
Oct 31, 2011 19.01 19.13 19.01 19.13 450 -0.42(-2.15%)
Oct 28, 2011 19.42 19.55 19.42 19.55 400 -0.05(-0.26%)
Oct 27, 2011 19.38 19.60 19.38 19.60 1,200 +0.97(+5.21%)
Oct 26, 2011 18.67 18.67 18.30 18.63 2,100 +0.18(+0.98%)
Oct 25, 2011 18.50 18.50 18.45 18.45 1,205 -0.37(-1.97%)
Oct 24, 2011 18.64 18.82 18.64 18.82 900 +0.32(+1.73%)
Oct 21, 2011 18.64 18.64 18.50 18.50 4,600 +0.47(+2.61%)
Oct 20, 2011 18.30 18.30 18.03 18.03 925 +0.48(+2.74%)
Oct 18, 2011 17.55 17.55 17.55 17.55 0 +0.33(+1.92%)
Oct 17, 2011 17.40 17.47 17.20 17.22 4,850 -0.78(-4.33%)
Oct 14, 2011 18.04 18.04 18.00 18.00 2,350 +0.28(+1.58%)
Oct 13, 2011 17.39 17.72 17.39 17.72 4,720 +0.26(+1.49%)
Oct 12, 2011 17.35 17.46 17.35 17.46 445 +0.24(+1.39%)
Oct 10, 2011 17.22 17.22 17.22 0 +0.66(+3.99%)
Oct 07, 2011 16.58 16.58 16.56 16.56 1,200 -0.06(-0.36%)
Oct 06, 2011 16.55 16.62 15.94 16.62 1,461 +0.68(+4.27%)
Oct 05, 2011 15.94 15.94 15.94 15.94 300 +0.18(+1.14%)
Oct 04, 2011 15.65 15.92 15.65 15.76 3,304 -0.05(-0.32%)
Oct 03, 2011 16.03 16.04 15.81 15.81 2,943 +0.17(+1.09%)
Sep 30, 2011 15.56 15.81 15.42 15.64 11,505 -0.56(-3.46%)
Sep 29, 2011 16.39 16.48 16.20 16.20 1,150 -0.47(-2.82%)
Sep 28, 2011 16.71 16.71 16.67 16.67 540 -0.11(-0.66%)
Sep 27, 2011 16.90 16.90 16.78 16.78 2,250 +0.23(+1.39%)
Sep 26, 2011 16.51 16.55 16.51 16.55 940 +0.44(+2.73%)
Sep 23, 2011 15.86 16.19 15.86 16.11 8,573 -0.59(-3.53%)
Sep 21, 2011 16.70 16.70 16.70 0 +0.31(+1.89%)
Sep 19, 2011 16.39 16.39 16.39 0 -0.53(-3.13%)
Sep 16, 2011 16.92 16.92 16.63 16.92 1,190 -0.17(-0.99%)
Sep 15, 2011 16.96 17.10 16.92 17.09 2,573 +0.90(+5.56%)
Sep 14, 2011 16.19 16.19 16.19 16.19 150 +0.10(+0.62%)
Sep 13, 2011 16.02 16.09 16.00 16.09 835 +0.09(+0.56%)
Sep 12, 2011 15.95 16.00 15.95 16.00 1,390 -0.76(-4.53%)
Sep 09, 2011 16.70 16.76 16.40 16.76 2,032 -0.61(-3.51%)
Sep 08, 2011 17.10 17.37 17.05 17.37 914 +0.02(+0.12%)
Sep 07, 2011 17.27 17.35 17.27 17.35 435 +0.65(+3.89%)
Sep 06, 2011 16.50 16.85 16.50 16.70 10,370 -0.55(-3.19%)
Sep 02, 2011 17.46 17.46 17.25 17.25 668 -0.33(-1.88%)
Sep 01, 2011 17.80 17.80 17.58 17.58 430 -0.15(-0.85%)
Aug 31, 2011 17.92 17.92 17.73 17.73 490 +0.04(+0.23%)
Aug 30, 2011 17.30 17.69 17.28 17.69 96,985 +1.14(+6.89%)
Aug 26, 2011 16.55 16.55 16.55 0 -0.03(-0.18%)
Aug 25, 2011 16.58 16.58 16.58 16.58 835 -0.11(-0.66%)
Aug 23, 2011 16.69 16.69 16.69 0 +0.11(+0.66%)
Aug 22, 2011 16.85 16.85 16.58 16.58 638 +0.06(+0.36%)
Aug 19, 2011 16.69 16.75 16.29 16.52 1,330 -0.61(-3.56%)
Aug 18, 2011 16.69 17.13 16.69 17.13 572 -0.87(-4.83%)
Aug 17, 2011 18.01 18.01 18.00 18.00 1,071 -0.26(-1.42%)
Aug 16, 2011 18.20 18.26 18.20 18.26 500 -0.14(-0.76%)
Aug 15, 2011 18.35 18.40 18.35 18.40 1,630 +0.70(+3.95%)
Aug 12, 2011 17.70 17.70 17.70 17.70 100 +0.35(+2.02%)
Aug 11, 2011 16.45 17.35 16.35 17.35 2,881 +0.44(+2.60%)
Aug 10, 2011 17.35 17.35 16.35 16.91 4,800 -0.47(-2.70%)
Aug 09, 2011 17.02 17.38 16.80 17.38 1,200 +0.57(+3.39%)
Aug 08, 2011 17.62 17.62 16.81 16.81 2,442 -1.44(-7.89%)
Aug 05, 2011 18.30 18.30 18.25 18.25 300 +0.25(+1.39%)
Aug 04, 2011 18.60 18.60 18.00 18.00 7,187 -1.00(-5.26%)
Aug 03, 2011 19.00 19.00 19.00 19.00 150 -0.05(-0.26%)
Aug 02, 2011 19.46 19.46 19.05 19.05 700 -0.71(-3.59%)
Aug 01, 2011 20.26 20.26 19.71 19.76 2,967 -0.29(-1.45%)
Jul 29, 2011 20.05 20.05 20.05 20.05 200 -0.15(-0.74%)
Jul 28, 2011 20.20 20.20 20.20 20.20 160 -0.07(-0.35%)
Jul 27, 2011 20.27 20.27 20.27 20.27 250 -0.03(-0.15%)
Jul 26, 2011 20.35 20.35 20.30 20.30 750 +1.40(+7.41%)
Jul 20, 2011 18.90 18.90 18.90 0 +0.25(+1.34%)
Jul 19, 2011 18.63 18.65 18.63 18.65 1,180 +0.05(+0.27%)
Jul 18, 2011 18.79 18.79 18.60 18.60 3,400 -0.22(-1.17%)
Jul 15, 2011 19.07 19.07 18.82 18.82 2,425 -0.27(-1.41%)
Jul 14, 2011 19.09 19.09 19.09 19.09 100 -0.10(-0.52%)
Jul 13, 2011 19.15 19.19 19.15 19.19 20,400 +0.10(+0.52%)
Jul 12, 2011 19.00 19.11 19.00 19.09 1,300 -0.61(-3.10%)
Jul 08, 2011 19.70 19.70 19.70 0 -0.37(-1.84%)
Jul 05, 2011 20.07 20.07 20.07 0 +0.51(+2.61%)
Jun 30, 2011 19.56 19.56 19.56 0 +0.06(+0.31%)
Jun 29, 2011 19.50 19.50 19.50 19.50 200 +0.36(+1.88%)
Jun 28, 2011 19.14 19.14 19.14 19.14 400 -0.13(-0.67%)
Jun 27, 2011 19.10 19.27 19.10 19.27 851 +0.42(+2.23%)
Jun 23, 2011 18.85 18.85 18.85 0 -0.35(-1.82%)
Jun 22, 2011 19.25 19.25 19.20 19.20 10,500 -0.23(-1.18%)
Jun 21, 2011 19.10 19.43 19.10 19.43 1,350 +0.30(+1.57%)
Jun 20, 2011 19.13 19.13 19.13 19.13 200 +0.02(+0.10%)
Jun 17, 2011 19.11 19.11 19.11 19.11 200 +0.28(+1.49%)
Jun 16, 2011 18.80 18.86 18.80 18.83 3,150 -0.15(-0.79%)
Jun 15, 2011 19.00 19.00 18.90 18.98 840 -0.67(-3.41%)
Jun 14, 2011 19.65 19.65 19.65 19.65 300 +0.26(+1.34%)
Jun 10, 2011 19.39 19.39 19.39 0 -0.21(-1.07%)
Jun 09, 2011 19.60 19.60 19.60 19.60 1,500 -0.69(-3.40%)
Jun 06, 2011 20.29 20.29 20.29 0 +0.09(+0.45%)
Jun 03, 2011 20.18 20.20 20.18 20.20 400 +0.61(+3.11%)
May 24, 2011 19.50 19.60 19.50 19.59 6,000 +0.41(+2.14%)
May 23, 2011 19.05 19.18 19.02 19.18 9,250 -0.43(-2.19%)
May 20, 2011 19.66 19.83 19.57 19.61 2,419 -0.09(-0.46%)
May 19, 2011 19.76 19.76 19.70 19.70 2,000 +0.19(+0.97%)
May 18, 2011 19.51 19.51 19.51 19.51 1,000 +0.00(+0.00%)
May 17, 2011 19.41 19.53 19.41 19.51 15,340 -0.09(-0.46%)
May 16, 2011 19.70 19.70 19.54 19.60 2,590 +0.13(+0.67%)
May 12, 2011 19.47 19.47 19.47 19.47 0 -0.08(-0.41%)
May 10, 2011 19.55 19.55 19.55 0 -0.24(-1.21%)
May 09, 2011 19.55 19.79 19.55 19.79 1,800 +0.29(+1.49%)
May 06, 2011 20.08 20.08 19.50 19.50 779 -0.45(-2.26%)
May 05, 2011 19.95 19.95 19.95 19.95 200 -0.05(-0.25%)
May 04, 2011 20.10 20.10 20.00 20.00 900 -0.29(-1.43%)
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.