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 (%)
Sep 28, 2009 15.89 15.89 15.89 15.89 0 -0.06(-0.38%)
Sep 24, 2009 15.95 15.95 15.95 0 -0.32(-1.97%)
Sep 23, 2009 16.27 16.27 16.27 16.27 350 +0.27(+1.69%)
Sep 16, 2009 16.00 16.00 16.00 0 +0.85(+5.61%)
Sep 10, 2009 15.15 15.15 15.15 0 +0.10(+0.66%)
Sep 08, 2009 15.05 15.05 15.05 0 -0.60(-3.83%)
Aug 31, 2009 15.65 15.65 15.65 0 +0.15(+0.97%)
Aug 28, 2009 15.50 15.50 15.50 15.50 400 +0.14(+0.91%)
Aug 24, 2009 15.36 15.36 15.36 0 +0.55(+3.71%)
Aug 19, 2009 14.81 14.81 14.81 14.81 2,300 -0.06(-0.40%)
Aug 18, 2009 14.87 14.87 14.87 14.87 200 -0.77(-4.92%)
Aug 03, 2009 15.64 15.64 15.64 15.64 0 +0.04(+0.26%)
Jul 31, 2009 15.60 15.60 15.60 15.60 400 -0.35(-2.19%)
Jul 30, 2009 15.95 15.95 15.95 15.95 200 +0.75(+4.93%)
Jul 29, 2009 15.20 15.20 15.20 15.20 500 +0.39(+2.63%)
Jul 28, 2009 14.81 14.81 14.81 14.81 200 -0.14(-0.94%)
Jul 23, 2009 14.95 14.95 14.95 14.95 0 +1.93(+14.82%)
Jul 15, 2009 13.02 13.02 13.02 0 +0.47(+3.75%)
Jul 09, 2009 12.55 12.55 12.55 0 +0.12(+0.97%)
Jul 07, 2009 12.43 12.43 12.43 0 -0.22(-1.74%)
Jun 30, 2009 12.65 12.65 12.65 12.65 0 +0.05(+0.40%)
Jun 29, 2009 12.60 12.60 12.60 12.60 600 +0.25(+2.02%)
Jun 25, 2009 12.35 12.35 12.35 12.35 0 +0.10(+0.82%)
Jun 15, 2009 12.25 12.25 12.25 0 -0.25(-2.00%)
Jun 11, 2009 12.50 12.50 12.50 0 +0.05(+0.40%)
Jun 08, 2009 12.45 12.45 12.45 12.45 0 -0.20(-1.58%)
Jun 05, 2009 12.65 12.65 12.65 12.65 200 +0.10(+0.80%)
May 27, 2009 12.55 12.55 12.55 0 +0.00(+0.01%)
May 12, 2009 12.55 12.55 12.55 0 -3.20(-20.32%)
May 08, 2009 15.75 15.75 15.75 0 +3.85(+32.35%)
Apr 28, 2009 11.90 11.90 11.90 0 -1.30(-9.85%)
Apr 24, 2009 13.20 13.20 13.20 13.20 0 +1.05(+8.64%)
Apr 22, 2009 12.15 12.15 12.15 0 +0.15(+1.25%)
Apr 20, 2009 12.00 12.00 12.00 12.00 0 +0.65(+5.73%)
Apr 16, 2009 11.35 11.35 11.35 0 +0.10(+0.89%)
Apr 08, 2009 11.25 11.25 11.25 0 -0.60(-5.06%)
Apr 06, 2009 11.85 11.85 11.85 0 -0.40(-3.27%)
Apr 03, 2009 12.15 12.30 12.15 12.25 10,200 +0.15(+1.24%)
Apr 02, 2009 11.85 12.10 11.85 12.10 7,450 +1.45(+13.62%)
Mar 30, 2009 10.65 10.65 10.65 0 -1.20(-10.13%)
Mar 23, 2009 11.85 11.85 11.85 0 +0.40(+3.49%)
Mar 17, 2009 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Feb 27, 2009 11.45 11.45 11.45 0 -0.05(-0.43%)
Feb 26, 2009 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 25, 2009 11.50 11.50 11.50 11.50 200 -0.60(-4.96%)
Feb 23, 2009 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 20, 2009 12.10 12.10 12.10 12.10 600 -0.65(-5.10%)
Feb 17, 2009 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 13, 2009 12.75 12.75 12.75 12.75 400 +0.40(+3.24%)
Feb 10, 2009 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
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.