Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.85	22.85	22.29	22.75	2,608	-0.22(-0.96%)
Sep 27, 2012	22.75	23.05	22.51	22.97	2,446	+0.33(+1.46%)
Sep 26, 2012	22.51	22.72	22.35	22.64	16,030	-0.06(-0.26%)
Sep 25, 2012	22.85	23.10	22.63	22.70	8,208	-0.27(-1.18%)
Sep 24, 2012	22.65	23.06	22.65	22.97	3,895	+0.06(+0.26%)
Sep 21, 2012	22.87	23.09	22.87	22.91	4,830	+0.16(+0.70%)
Sep 20, 2012	22.65	22.85	22.65	22.75	3,085	-0.35(-1.52%)
Sep 19, 2012	22.95	23.10	22.72	23.10	7,200	-0.05(-0.21%)
Sep 18, 2012	22.98	23.15	22.86	23.15	6,254	+0.52(+2.29%)
Sep 17, 2012	22.68	22.70	22.50	22.63	5,670	-0.29(-1.27%)
Sep 14, 2012	23.09	23.09	22.75	22.92	4,845	+0.13(+0.57%)
Sep 13, 2012	22.21	22.80	22.13	22.79	23,673	+0.67(+3.03%)
Sep 12, 2012	22.22	22.25	22.03	22.12	9,595	-0.06(-0.27%)
Sep 11, 2012	22.25	22.27	22.00	22.18	6,646	-0.08(-0.36%)
Sep 10, 2012	22.45	22.45	22.05	22.26	9,975	-0.44(-1.94%)
Sep 07, 2012	22.80	22.86	22.60	22.70	10,580	-0.44(-1.90%)
Sep 06, 2012	22.80	23.15	22.80	23.14	33,811	+0.44(+1.93%)
Sep 05, 2012	22.65	22.80	22.65	22.70	25,276	+0.45(+2.03%)
Sep 04, 2012	22.30	22.55	22.20	22.25	3,836	+0.75(+3.49%)
Aug 31, 2012	21.86	21.86	21.41	21.50	6,150	-0.03(-0.14%)
Aug 30, 2012	21.72	21.75	21.31	21.53	11,184	-0.19(-0.87%)
Aug 29, 2012	22.00	22.16	21.72	21.72	48,171	-0.13(-0.59%)
Aug 27, 2012	22.00	22.25	21.75	21.85	17,335	+0.06(+0.28%)
Aug 24, 2012	21.80	22.11	21.74	21.79	38,381	+0.07(+0.32%)
Aug 23, 2012	21.60	21.83	21.51	21.72	2,622	+0.06(+0.28%)
Aug 22, 2012	21.61	21.86	21.50	21.66	6,995	-0.03(-0.14%)
Aug 21, 2012	21.80	22.04	21.61	21.69	26,321	+0.35(+1.64%)
Aug 20, 2012	21.45	21.63	21.31	21.34	2,942	+0.14(+0.66%)
Aug 17, 2012	21.30	21.50	21.19	21.20	14,116	-0.58(-2.66%)
Aug 16, 2012	21.70	21.79	21.60	21.78	3,213	-0.01(-0.05%)
Aug 15, 2012	21.40	21.85	21.40	21.79	3,170	+0.18(+0.83%)
Aug 14, 2012	21.95	22.05	21.58	21.61	5,162	+0.02(+0.09%)
Aug 13, 2012	21.67	21.95	21.50	21.59	4,497	+0.14(+0.65%)
Aug 11, 2012	21.59	21.73	21.45	21.45	2,839	+0.00(+0.00%)
Aug 10, 2012	21.59	21.73	21.45	21.45	2,839	-0.39(-1.79%)
Aug 09, 2012	21.75	22.00	21.75	21.84	22,998	+0.09(+0.41%)
Aug 08, 2012	21.85	22.14	21.60	21.75	6,597	-0.25(-1.14%)
Aug 07, 2012	22.06	22.14	21.81	22.00	55,313	+0.17(+0.78%)
Aug 06, 2012	21.80	22.24	21.80	21.83	1,898	+0.03(+0.14%)
Aug 03, 2012	21.40	22.10	21.40	21.80	4,341	+0.74(+3.51%)
Aug 02, 2012	21.65	21.65	21.01	21.06	7,393	-0.84(-3.84%)
Aug 01, 2012	21.74	21.92	21.43	21.90	11,291	+0.10(+0.46%)
Jul 31, 2012	21.60	22.64	21.60	21.80	7,673	+0.15(+0.69%)
Jul 30, 2012	21.85	22.06	21.60	21.65	4,169	-0.60(-2.70%)
Jul 27, 2012	21.83	22.29	21.31	22.25	8,899	+0.70(+3.25%)
Jul 26, 2012	21.45	21.73	21.40	21.55	7,852	+0.54(+2.57%)
Jul 25, 2012	20.81	21.05	20.61	21.01	22,372	+0.69(+3.40%)
Jul 24, 2012	20.72	20.79	20.20	20.32	6,753	-0.38(-1.84%)
Jul 23, 2012	20.40	20.79	20.25	20.70	5,023	-0.49(-2.31%)
Jul 20, 2012	21.00	21.19	20.91	21.19	5,173	-0.19(-0.89%)
Jul 19, 2012	21.21	21.50	21.21	21.38	9,252	+0.58(+2.79%)
Jul 18, 2012	20.71	20.80	20.53	20.80	8,802	+0.05(+0.24%)
Jul 17, 2012	20.55	20.95	20.35	20.75	8,478	+0.55(+2.72%)
Jul 16, 2012	20.33	20.65	20.20	20.20	8,674	-0.35(-1.70%)
Jul 14, 2012	20.20	20.55	20.14	20.55	3,898	+0.00(+0.00%)
Jul 13, 2012	20.20	20.55	20.14	20.55	3,898	+0.26(+1.28%)
Jul 12, 2012	20.00	20.29	20.00	20.29	7,925	-0.09(-0.44%)
Jul 11, 2012	20.29	20.38	20.10	20.38	18,493	-0.23(-1.14%)
Jul 10, 2012	20.58	20.83	20.50	20.61	45,927	+0.01(+0.07%)
Jul 09, 2012	20.55	20.79	20.40	20.60	22,943	-0.14(-0.68%)
Jul 06, 2012	20.71	20.79	20.55	20.74	4,897	-0.31(-1.47%)
Jul 05, 2012	20.99	21.05	20.65	21.05	9,649	-0.54(-2.50%)
Jul 03, 2012	21.25	21.60	21.23	21.59	4,000	+0.09(+0.42%)
Jul 02, 2012	21.20	21.50	21.10	21.50	4,066	+0.05(+0.23%)
Jun 29, 2012	21.20	21.47	21.20	21.45	4,298	+1.25(+6.19%)
Jun 28, 2012	20.10	20.35	20.04	20.20	23,811	-0.20(-0.98%)
Jun 27, 2012	20.10	20.44	20.10	20.40	10,258	+0.55(+2.77%)
Jun 26, 2012	19.76	19.93	19.71	19.85	24,127	-0.03(-0.15%)
Jun 25, 2012	19.68	19.95	19.65	19.88	82,934	-0.43(-2.12%)
Jun 22, 2012	20.25	20.37	20.12	20.31	5,224	+0.12(+0.59%)
Jun 21, 2012	20.25	20.33	20.10	20.19	203,845	-0.61(-2.93%)
Jun 20, 2012	20.27	20.84	20.27	20.80	256,384	+0.32(+1.57%)
Jun 19, 2012	20.10	20.48	20.10	20.48	59,209	+0.29(+1.43%)
Jun 18, 2012	20.07	20.23	20.07	20.19	66,360	+0.01(+0.05%)
Jun 15, 2012	19.91	20.22	19.91	20.18	21,427	+0.04(+0.20%)
Jun 14, 2012	20.04	20.15	19.90	20.14	1,105	+0.36(+1.82%)
Jun 13, 2012	19.78	19.92	19.73	19.78	1,271	+0.10(+0.51%)
Jun 12, 2012	19.45	19.68	19.31	19.68	2,947	-0.02(-0.10%)
Jun 11, 2012	19.78	19.81	19.52	19.70	6,002	-0.28(-1.40%)
Jun 08, 2012	19.60	19.98	19.60	19.98	5,693	-0.17(-0.84%)
Jun 07, 2012	20.20	20.20	20.07	20.15	19,061	+0.38(+1.92%)
Jun 06, 2012	19.73	19.77	19.73	19.77	1,121	+0.58(+3.00%)
Jun 05, 2012	19.05	19.19	18.97	19.19	15,081	+0.18(+0.97%)
Jun 04, 2012	18.97	19.01	18.97	19.01	145,344	-0.16(-0.83%)
Jun 02, 2012	19.09	19.17	18.94	19.17	22,130	+0.00(+0.00%)
Jun 01, 2012	19.09	19.17	18.94	19.17	22,130	-0.61(-3.08%)
May 31, 2012	19.43	19.78	19.43	19.78	5,025	+0.28(+1.44%)
May 30, 2012	19.58	19.59	19.50	19.50	36,916	-0.42(-2.11%)
May 29, 2012	20.01	20.06	19.86	19.92	16,076	+0.60(+3.11%)
May 25, 2012	19.32	19.39	19.32	19.32	2,217	-0.03(-0.16%)
May 24, 2012	19.18	19.35	19.18	19.35	496	+0.00(+0.00%)
May 23, 2012	19.00	19.35	19.00	19.35	3,481	-0.19(-0.97%)
May 22, 2012	19.50	19.54	19.48	19.54	952	+0.04(+0.21%)
May 21, 2012	19.39	19.50	19.39	19.50	7,200	+0.17(+0.88%)
May 18, 2012	19.48	19.51	19.33	19.33	2,150	-0.69(-3.45%)
May 17, 2012	20.00	20.19	20.00	20.02	1,262	+0.05(+0.25%)
May 16, 2012	19.97	19.97	19.97	19.97	1,000	+0.02(+0.10%)
May 15, 2012	20.06	20.11	19.87	19.95	6,048	-0.31(-1.53%)
May 14, 2012	20.26	20.26	20.26	20.26	324	-0.30(-1.46%)
May 11, 2012	20.48	20.56	20.48	20.56	920	+0.17(+0.83%)
May 10, 2012	20.32	20.39	20.32	20.39	326	+0.07(+0.34%)
May 08, 2012		20.32	20.32	20.32	0	-0.62(-2.96%)
May 04, 2012		20.94	20.94	20.94	0	-0.23(-1.09%)
May 03, 2012	21.22	21.23	21.04	21.17	7,026	+0.17(+0.81%)
May 02, 2012	21.10	21.13	21.00	21.00	953	+0.11(+0.53%)
May 01, 2012	20.99	20.99	20.89	20.89	615	+0.26(+1.26%)
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%)

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.

Pernod Ricard Sa ADR (OP: PDRDY )

Historical Prices

Free News Feed