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 (%)
Jul 31, 2018 32.15 32.37 32.06 32.22 50,032 +0.19(+0.59%)
Jul 30, 2018 32.27 32.27 31.99 32.03 28,593 +0.02(+0.06%)
Jul 27, 2018 31.97 32.17 31.90 32.01 38,900 +0.01(+0.04%)
Jul 26, 2018 31.96 32.14 31.96 32.00 45,375 -0.54(-1.67%)
Jul 25, 2018 32.38 32.54 32.05 32.54 63,981 +0.34(+1.06%)
Jul 24, 2018 32.28 32.29 32.06 32.20 58,006 +0.04(+0.12%)
Jul 23, 2018 32.33 32.33 32.05 32.16 54,361 -0.32(-0.97%)
Jul 20, 2018 32.37 32.56 32.23 32.48 33,675 +0.47(+1.45%)
Jul 19, 2018 31.95 32.06 31.79 32.01 34,679 +0.04(+0.13%)
Jul 18, 2018 31.98 32.14 31.94 31.97 39,301 -0.21(-0.65%)
Jul 17, 2018 32.19 32.19 32.04 32.18 27,421 -0.04(-0.12%)
Jul 16, 2018 32.15 32.26 32.08 32.22 29,440 -0.08(-0.25%)
Jul 13, 2018 32.35 32.35 32.11 32.30 38,736 -0.01(-0.02%)
Jul 12, 2018 32.55 32.55 32.24 32.30 34,874 +0.43(+1.33%)
Jul 11, 2018 32.16 32.17 31.81 31.88 56,675 -0.52(-1.60%)
Jul 10, 2018 32.23 32.47 32.20 32.40 25,072 +0.05(+0.14%)
Jul 09, 2018 32.56 32.56 32.27 32.35 51,496 -0.10(-0.31%)
Jul 06, 2018 32.52 32.60 32.26 32.45 21,467 +0.36(+1.12%)
Jul 05, 2018 32.30 32.30 31.97 32.09 31,483 +0.11(+0.33%)
Jul 03, 2018 31.99 31.99 31.99 0 -0.22(-0.68%)
Jul 02, 2018 32.17 32.30 31.97 32.21 40,028 -0.49(-1.50%)
Jun 29, 2018 32.68 32.87 32.65 32.70 42,851 +0.48(+1.49%)
Jun 28, 2018 32.15 32.41 32.15 32.22 36,307 +0.02(+0.06%)
Jun 27, 2018 32.48 32.64 32.11 32.20 39,854 -0.24(-0.74%)
Jun 26, 2018 32.76 32.76 32.37 32.44 33,549 -0.26(-0.80%)
Jun 25, 2018 33.00 33.00 32.52 32.70 46,490 -0.20(-0.61%)
Jun 22, 2018 32.69 32.94 32.63 32.90 41,207 +0.46(+1.43%)
Jun 21, 2018 32.49 32.66 32.35 32.44 75,615 -0.39(-1.19%)
Jun 20, 2018 32.97 32.97 32.73 32.83 27,569 -0.28(-0.86%)
Jun 19, 2018 33.23 33.27 32.90 33.11 41,743 -0.64(-1.90%)
Jun 18, 2018 33.44 33.80 33.35 33.75 46,614 -0.42(-1.24%)
Jun 15, 2018 34.35 34.10 34.17 28,320 +0.48(+1.44%)
Jun 14, 2018 33.78 33.96 33.64 33.69 31,573 -0.46(-1.35%)
Jun 13, 2018 34.24 34.33 33.92 34.15 40,702 +0.20(+0.59%)
Jun 12, 2018 34.05 34.10 33.85 33.95 52,149 +0.42(+1.25%)
Jun 11, 2018 33.72 33.74 33.47 33.53 69,060 +0.25(+0.75%)
Jun 08, 2018 33.27 33.34 33.10 33.28 79,943 +0.14(+0.42%)
Jun 07, 2018 33.12 33.25 32.95 33.14 57,088 -0.30(-0.88%)
Jun 06, 2018 33.52 33.52 33.28 33.44 129,637 -0.22(-0.65%)
Jun 05, 2018 33.90 33.90 33.52 33.66 174,453 +0.10(+0.30%)
Jun 04, 2018 33.59 33.76 33.47 33.55 124,775 +0.21(+0.63%)
Jun 01, 2018 33.29 33.44 33.16 33.34 180,877 -0.28(-0.83%)
May 31, 2018 33.88 33.88 33.40 33.62 152,125 -0.09(-0.25%)
May 30, 2018 33.71 33.87 33.45 33.71 117,631 +0.15(+0.45%)
May 29, 2018 33.66 33.77 33.29 33.56 55,739 -0.45(-1.32%)
May 25, 2018 34.01 34.01 34.01 0 +0.41(+1.22%)
May 24, 2018 33.77 33.77 33.47 33.60 37,276 +0.44(+1.33%)
May 23, 2018 33.10 33.25 33.06 33.16 31,136 -0.06(-0.18%)
May 22, 2018 33.29 33.40 33.08 33.22 34,332 -0.05(-0.17%)
May 21, 2018 33.35 33.35 33.12 33.27 36,285 +0.70(+2.16%)
May 18, 2018 32.78 32.78 32.57 32.57 30,090 -0.37(-1.12%)
May 17, 2018 32.96 32.97 32.73 32.94 27,615 -0.09(-0.27%)
May 16, 2018 33.02 33.04 32.91 33.03 26,531 +0.13(+0.40%)
May 15, 2018 32.87 33.01 32.81 32.90 39,434 -0.14(-0.42%)
May 14, 2018 33.27 33.30 33.04 33.04 41,578 -0.03(-0.09%)
May 11, 2018 32.95 33.12 32.91 33.07 28,360 -0.05(-0.15%)
May 10, 2018 32.96 33.12 32.88 33.12 27,189 +0.43(+1.32%)
May 09, 2018 32.70 32.74 32.58 32.69 24,137 -0.11(-0.34%)
May 08, 2018 32.65 32.84 32.64 32.80 30,138 -0.11(-0.33%)
May 07, 2018 32.90 32.96 32.75 32.91 33,650 -0.04(-0.12%)
May 04, 2018 32.95 33.03 32.87 32.95 29,569 -0.29(-0.87%)
May 03, 2018 33.26 33.34 33.01 33.24 41,539 +0.37(+1.11%)
May 02, 2018 32.89 33.05 32.76 32.88 55,030 -0.13(-0.41%)
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.