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 (%)
Jun 30, 2016 21.92 22.37 21.92 22.26 13,811 +0.50(+2.30%)
Jun 29, 2016 21.57 21.87 21.57 21.76 10,221 +0.64(+3.03%)
Jun 28, 2016 21.12 21.17 20.90 21.12 29,226 +0.17(+0.81%)
Jun 27, 2016 20.98 20.98 20.60 20.95 46,461 +0.08(+0.38%)
Jun 24, 2016 20.86 21.28 20.81 20.87 20,731 -1.23(-5.57%)
Jun 23, 2016 21.85 22.10 21.75 22.10 11,295 +0.54(+2.50%)
Jun 22, 2016 21.66 21.74 21.50 21.56 12,099 +0.02(+0.09%)
Jun 21, 2016 21.51 21.66 21.51 21.54 17,524 +0.18(+0.84%)
Jun 20, 2016 21.45 21.48 21.23 21.36 19,812 +0.59(+2.84%)
Jun 17, 2016 20.64 20.77 20.50 20.77 16,455 -0.23(-1.10%)
Jun 16, 2016 20.45 21.00 20.39 21.00 16,608 +0.25(+1.20%)
Jun 15, 2016 20.87 20.99 20.70 20.75 22,289 +0.13(+0.63%)
Jun 14, 2016 20.52 20.62 20.46 20.62 32,556 -0.30(-1.46%)
Jun 13, 2016 21.01 21.11 20.89 20.93 18,740 -0.34(-1.58%)
Jun 10, 2016 21.41 21.41 21.17 21.26 18,154 -0.64(-2.92%)
Jun 09, 2016 21.88 21.98 21.82 21.90 17,132 -0.40(-1.79%)
Jun 08, 2016 22.16 22.30 22.16 22.30 10,535 +0.03(+0.13%)
Jun 07, 2016 22.24 22.36 22.21 22.27 10,435 -0.09(-0.42%)
Jun 06, 2016 22.36 22.41 22.28 22.36 7,863 +0.15(+0.70%)
Jun 03, 2016 22.03 22.24 22.02 22.21 15,275 +0.35(+1.60%)
Jun 02, 2016 21.81 21.87 21.75 21.86 17,277 -0.05(-0.23%)
Jun 01, 2016 21.78 21.91 21.78 21.91 9,934 +0.13(+0.60%)
May 31, 2016 22.05 22.05 21.64 21.78 6,681 -0.05(-0.25%)
May 27, 2016 21.84 21.84 21.84 0 -0.19(-0.86%)
May 26, 2016 21.97 22.05 21.91 22.02 10,042 +0.29(+1.36%)
May 25, 2016 21.69 21.75 21.61 21.73 441,210 +0.23(+1.09%)
May 24, 2016 21.43 21.59 21.40 21.50 10,988 +0.32(+1.51%)
May 23, 2016 21.17 21.22 21.10 21.18 16,667 -0.06(-0.31%)
May 20, 2016 21.17 21.26 21.13 21.24 19,984 +0.18(+0.88%)
May 19, 2016 21.05 21.10 20.90 21.05 21,750 -0.05(-0.26%)
May 18, 2016 21.24 21.38 21.05 21.11 18,553 -0.28(-1.29%)
May 17, 2016 21.48 21.55 21.29 21.39 13,521 -0.42(-1.94%)
May 16, 2016 21.58 21.83 21.58 21.81 11,980 +0.28(+1.30%)
May 13, 2016 21.60 21.63 21.38 21.53 14,237 -0.10(-0.46%)
May 12, 2016 21.74 21.74 21.57 21.63 7,192 -0.27(-1.23%)
May 11, 2016 21.77 21.91 21.69 21.90 12,101 -0.07(-0.32%)
May 10, 2016 22.03 22.08 21.96 21.97 14,749 -0.03(-0.14%)
May 09, 2016 21.97 22.07 21.93 22.00 9,247 +0.32(+1.48%)
May 06, 2016 21.67 21.78 21.65 21.68 12,485 +0.17(+0.79%)
May 05, 2016 21.44 21.53 21.39 21.51 21,946 +0.12(+0.56%)
May 04, 2016 21.52 21.55 21.38 21.39 22,218 -0.20(-0.93%)
May 03, 2016 21.77 21.77 21.51 21.59 40,586 -0.43(-1.93%)
May 02, 2016 21.86 22.02 21.86 22.02 13,053 +0.46(+2.16%)
Apr 29, 2016 21.59 21.63 21.48 21.55 14,572 +0.03(+0.14%)
Apr 28, 2016 21.45 21.65 21.41 21.52 29,831 -0.27(-1.24%)
Apr 27, 2016 21.67 21.79 21.66 21.79 34,090 +0.16(+0.74%)
Apr 26, 2016 21.77 21.81 21.63 21.63 102,228 -0.23(-1.07%)
Apr 25, 2016 21.57 21.89 21.57 21.86 13,394 +0.29(+1.32%)
Apr 22, 2016 21.93 21.95 21.58 21.58 190,650 -0.60(-2.71%)
Apr 21, 2016 22.00 22.21 21.95 22.18 23,340 -1.26(-5.37%)
Apr 20, 2016 23.29 23.51 23.28 23.44 19,190 +0.30(+1.27%)
Apr 19, 2016 23.21 23.28 23.12 23.14 43,805 +0.43(+1.92%)
Apr 18, 2016 22.58 22.78 22.58 22.71 9,630 +0.21(+0.93%)
Apr 15, 2016 22.52 22.60 22.44 22.50 16,364 +0.17(+0.76%)
Apr 14, 2016 22.54 22.54 22.33 22.33 19,714 +0.08(+0.36%)
Apr 13, 2016 22.30 22.36 22.23 22.25 14,686 +0.01(+0.04%)
Apr 12, 2016 21.94 22.24 21.89 22.24 10,493 +0.28(+1.28%)
Apr 11, 2016 22.02 22.12 21.94 21.96 27,864 -0.09(-0.41%)
Apr 08, 2016 22.00 22.10 21.95 22.05 34,522 +0.13(+0.59%)
Apr 07, 2016 21.84 22.01 21.73 21.92 11,609 -0.21(-0.95%)
Apr 06, 2016 21.95 22.13 21.93 22.13 15,002 +0.08(+0.36%)
Apr 05, 2016 22.09 22.15 21.95 22.05 10,250 -0.01(-0.03%)
Apr 04, 2016 22.30 22.30 21.95 22.06 28,836 +0.09(+0.39%)
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.