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 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%)
May 03, 2011 20.11 20.29 20.11 20.29 1,046 +0.04(+0.20%)
Apr 29, 2011 20.25 20.25 20.25 20.25 0 +0.03(+0.15%)
Apr 28, 2011 20.09 20.22 20.09 20.22 53,300 +0.27(+1.35%)
Apr 27, 2011 19.59 19.95 19.55 19.95 2,031 +0.55(+2.84%)
Apr 25, 2011 19.40 19.40 19.40 19.40 0 +0.01(+0.05%)
Apr 20, 2011 19.39 19.39 19.39 19.39 0 +1.31(+7.25%)
Apr 18, 2011 18.08 18.08 18.08 18.08 0 -0.81(-4.29%)
Apr 14, 2011 18.89 18.89 18.89 18.89 0 +0.07(+0.37%)
Apr 12, 2011 18.82 18.82 18.82 18.82 0 -0.15(-0.79%)
Apr 11, 2011 18.94 18.97 18.94 18.97 272 +0.22(+1.17%)
Apr 06, 2011 18.75 18.75 18.75 18.75 0 +0.07(+0.37%)
Apr 04, 2011 18.68 18.68 18.68 18.68 0 -0.22(-1.16%)
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%)
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.