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 (%)
Nov 04, 2021 47.12 0 -0.18(-0.38%)
Nov 03, 2021 46.91 47.39 46.84 47.30 74,160 +0.62(+1.33%)
Nov 02, 2021 46.86 46.88 46.61 46.68 59,195 +0.33(+0.71%)
Nov 01, 2021 46.11 46.36 46.01 46.35 101,971 +0.45(+0.98%)
Oct 29, 2021 45.92 46.09 45.70 45.90 214,224 -0.97(-2.07%)
Oct 28, 2021 46.53 46.95 46.53 46.87 56,186 +0.75(+1.63%)
Oct 27, 2021 46.42 46.46 46.03 46.12 49,602 -0.50(-1.07%)
Oct 26, 2021 46.48 46.62 65,414 +0.23(+0.50%)
Oct 25, 2021 46.28 46.43 46.22 46.39 123,121 -0.12(-0.26%)
Oct 22, 2021 46.23 46.55 46.23 46.51 49,092 +0.47(+1.03%)
Oct 21, 2021 45.96 46.06 45.90 46.04 39,713 -0.35(-0.76%)
Oct 20, 2021 46.25 46.40 46.01 46.39 74,523 +1.11(+2.45%)
Oct 19, 2021 45.65 45.65 45.24 45.28 248,842 -0.44(-0.96%)
Oct 18, 2021 45.38 45.75 45.33 45.72 229,720 -0.16(-0.35%)
Oct 15, 2021 46.06 46.19 45.75 45.88 324,520 -0.17(-0.38%)
Oct 14, 2021 45.94 46.07 45.84 46.05 505,966 -0.15(-0.31%)
Oct 13, 2021 46.03 46.23 45.94 46.20 97,126 +0.56(+1.23%)
Oct 12, 2021 45.39 45.65 45.21 45.64 43,363 +0.12(+0.26%)
Oct 11, 2021 45.57 45.76 45.48 45.52 55,964 -0.14(-0.31%)
Oct 08, 2021 45.84 45.84 45.52 45.66 48,880 +0.15(+0.33%)
Oct 07, 2021 45.69 45.86 45.49 45.51 117,892 +0.14(+0.31%)
Oct 06, 2021 44.86 45.41 44.65 45.37 111,225 +0.71(+1.59%)
Oct 05, 2021 44.57 44.76 44.51 44.66 105,954 +0.46(+1.05%)
Oct 04, 2021 44.18 44.62 43.89 44.20 64,199 -0.07(-0.17%)
Oct 01, 2021 44.48 44.48 43.93 44.27 92,086 +0.22(+0.50%)
Sep 30, 2021 44.78 44.78 43.96 44.05 52,514 -0.18(-0.41%)
Sep 29, 2021 44.37 44.46 44.12 44.23 64,781 +0.00(+0.00%)
Sep 28, 2021 44.50 44.50 43.95 44.23 114,697 -0.57(-1.27%)
Sep 27, 2021 44.99 45.11 44.76 44.80 225,580 -0.08(-0.17%)
Sep 24, 2021 44.89 44.97 44.71 44.88 45,023 -0.04(-0.09%)
Sep 23, 2021 45.10 45.24 44.85 44.92 109,425 -0.04(-0.10%)
Sep 22, 2021 45.25 45.29 44.84 44.96 60,412 +0.19(+0.42%)
Sep 21, 2021 44.29 44.80 44.27 44.77 61,980 +1.24(+2.85%)
Sep 20, 2021 43.56 43.93 43.05 43.53 89,116 -0.03(-0.07%)
Sep 17, 2021 44.37 44.37 43.35 43.56 98,644 -0.02(-0.05%)
Sep 16, 2021 43.09 43.59 42.88 43.58 89,782 +0.34(+0.78%)
Sep 15, 2021 43.37 43.37 42.98 43.24 51,860 -1.40(-3.13%)
Sep 14, 2021 44.69 45.30 44.61 44.64 53,383 -0.12(-0.28%)
Sep 13, 2021 45.27 45.27 44.65 44.77 56,266 +0.34(+0.76%)
Sep 10, 2021 44.42 44.70 44.41 44.43 52,741 +0.17(+0.38%)
Sep 09, 2021 44.38 44.50 44.26 44.26 52,229 +0.26(+0.59%)
Sep 08, 2021 43.49 44.00 43.49 44.00 88,696 +0.01(+0.02%)
Sep 07, 2021 44.38 44.38 43.73 43.99 80,117 +0.44(+1.00%)
Sep 03, 2021 43.27 43.64 43.20 43.55 59,345 -0.48(-1.08%)
Sep 02, 2021 44.31 44.31 43.97 44.03 60,456 +0.37(+0.85%)
Sep 01, 2021 43.91 43.91 43.27 43.66 66,564 +1.74(+4.15%)
Aug 31, 2021 42.27 42.27 41.85 41.92 45,779 +0.17(+0.41%)
Aug 30, 2021 41.94 41.94 41.65 41.75 59,220 -0.12(-0.29%)
Aug 27, 2021 41.70 41.98 41.51 41.87 66,920 +0.37(+0.89%)
Aug 26, 2021 41.40 41.79 41.40 41.50 42,675 -0.17(-0.41%)
Aug 25, 2021 41.97 41.97 41.62 41.67 58,157 +0.01(+0.02%)
Aug 24, 2021 41.66 41.85 41.47 41.66 142,050 -0.34(-0.81%)
Aug 23, 2021 42.06 42.08 41.65 42.00 91,538 +0.92(+2.25%)
Aug 20, 2021 40.97 41.14 40.86 41.08 82,063 -0.45(-1.07%)
Aug 19, 2021 41.56 41.68 41.35 41.52 62,877 -1.53(-3.55%)
Aug 18, 2021 43.38 43.41 43.05 43.05 56,763 -0.07(-0.16%)
Aug 17, 2021 43.16 43.29 42.97 43.12 71,131 -0.65(-1.49%)
Aug 16, 2021 43.99 43.99 43.57 43.77 57,681 -0.01(-0.03%)
Aug 13, 2021 43.72 43.89 43.72 43.78 35,993 +0.38(+0.89%)
Aug 12, 2021 43.64 43.64 43.20 43.40 41,852 +0.02(+0.05%)
Aug 11, 2021 43.74 43.74 43.28 43.38 38,951 -0.46(-1.05%)
Aug 10, 2021 44.08 44.08 43.70 43.84 67,736 -0.07(-0.17%)
Aug 09, 2021 44.10 44.10 43.83 43.91 64,984 -0.19(-0.42%)
Aug 06, 2021 44.02 44.22 43.90 44.10 37,924 -0.12(-0.27%)
Aug 05, 2021 44.55 44.55 44.20 44.22 44,599 -0.11(-0.25%)
Aug 04, 2021 44.90 44.90 44.14 44.33 64,873 +0.33(+0.75%)
Aug 03, 2021 44.17 44.62 43.92 44.00 51,716 +0.01(+0.02%)
Aug 02, 2021 44.55 44.55 43.97 43.99 78,099 -0.05(-0.12%)
Jul 30, 2021 44.34 44.75 43.94 44.05 44,289 -0.39(-0.89%)
Jul 29, 2021 44.53 44.76 44.34 44.44 200,737 +0.46(+1.05%)
Jul 28, 2021 43.60 43.99 43.56 43.98 38,192 +0.19(+0.43%)
Jul 27, 2021 43.55 43.88 43.55 43.79 63,531 +0.13(+0.30%)
Jul 26, 2021 43.88 43.88 43.55 43.66 60,050 -0.22(-0.50%)
Jul 23, 2021 43.63 43.99 43.51 43.88 50,254 +0.62(+1.42%)
Jul 22, 2021 43.92 43.92 43.16 43.26 58,490 +0.10(+0.24%)
Jul 21, 2021 42.92 43.36 42.92 43.16 77,142 +0.17(+0.40%)
Jul 20, 2021 42.66 43.05 42.66 42.99 64,666 +0.54(+1.27%)
Jul 19, 2021 42.81 42.90 42.34 42.45 86,625 -0.99(-2.28%)
Jul 16, 2021 43.44 43.57 43.27 43.44 67,823 +0.23(+0.54%)
Jul 15, 2021 43.47 43.47 43.10 43.20 40,412 -0.26(-0.61%)
Jul 14, 2021 43.37 43.54 43.08 43.47 31,851 +0.33(+0.76%)
Jul 13, 2021 43.21 43.37 43.14 43.14 41,623 -0.16(-0.37%)
Jul 12, 2021 43.17 43.41 43.14 43.30 52,030 +0.24(+0.56%)
Jul 09, 2021 43.08 43.08 42.80 43.06 52,941 +0.40(+0.94%)
Jul 08, 2021 42.87 43.04 42.51 42.66 59,103 -1.04(-2.39%)
Jul 07, 2021 43.27 43.73 43.13 43.70 77,528 +0.39(+0.91%)
Jul 06, 2021 43.16 43.36 42.99 43.31 88,124 -0.30(-0.69%)
Jul 02, 2021 43.70 43.85 43.41 43.61 125,030 -0.65(-1.47%)
Jul 01, 2021 44.32 44.51 44.18 44.26 62,883 -0.24(-0.54%)
Jun 30, 2021 44.86 44.86 44.32 44.50 62,536 +0.01(+0.02%)
Jun 29, 2021 44.89 44.99 44.41 44.49 263,248 -0.31(-0.69%)
Jun 28, 2021 45.02 45.16 44.76 44.80 212,585 +0.07(+0.16%)
Jun 25, 2021 44.89 44.89 44.60 44.73 60,491 -0.12(-0.27%)
Jun 24, 2021 44.72 44.89 44.59 44.85 59,239 +0.99(+2.26%)
Jun 23, 2021 44.03 44.10 43.67 43.86 67,629 +0.82(+1.91%)
Jun 22, 2021 42.83 43.05 42.66 43.04 110,958 +0.24(+0.56%)
Jun 21, 2021 42.69 42.87 42.60 42.80 70,380 +0.20(+0.47%)
Jun 18, 2021 42.54 42.67 42.36 42.60 98,287 -0.38(-0.88%)
Jun 17, 2021 42.69 43.07 42.69 42.98 61,856 -0.55(-1.25%)
Jun 16, 2021 43.97 44.01 43.35 43.52 77,551 +0.15(+0.34%)
Jun 15, 2021 43.73 43.73 43.27 43.38 87,045 +0.25(+0.57%)
Jun 14, 2021 42.87 43.13 42.84 43.13 59,376 -0.28(-0.64%)
Jun 11, 2021 43.24 43.41 43.11 43.41 77,305 -0.48(-1.10%)
Jun 10, 2021 43.80 43.91 43.59 43.89 50,091 -0.05(-0.10%)
Jun 09, 2021 44.15 44.15 43.92 43.94 76,998 +0.01(+0.02%)
Jun 08, 2021 44.19 44.19 43.80 43.93 92,877 -0.28(-0.63%)
Jun 07, 2021 44.21 44.27 44.00 44.21 66,657 +0.43(+0.98%)
Jun 04, 2021 43.57 43.78 43.54 43.78 65,706 +0.38(+0.88%)
Jun 03, 2021 43.69 43.69 43.26 43.40 110,139 -0.71(-1.61%)
Jun 02, 2021 44.24 44.43 44.02 44.11 239,432 -0.16(-0.36%)
Jun 01, 2021 44.25 44.38 44.11 44.27 58,994 +0.17(+0.39%)
May 28, 2021 44.09 44.33 44.04 44.10 45,246 +0.27(+0.61%)
May 27, 2021 44.04 44.09 43.73 43.83 97,668 -0.27(-0.61%)
May 26, 2021 44.10 44.10 43.79 44.10 115,681 -0.03(-0.07%)
May 25, 2021 44.03 44.18 43.95 44.13 76,438 +0.04(+0.09%)
May 24, 2021 43.99 44.09 43.86 44.09 60,530 +0.62(+1.43%)
May 21, 2021 43.79 43.79 43.23 43.47 101,571 +0.04(+0.09%)
May 20, 2021 42.93 43.49 42.93 43.43 45,748 +0.93(+2.18%)
May 19, 2021 42.75 42.75 42.39 42.50 239,313 -0.50(-1.15%)
May 18, 2021 43.13 43.25 42.94 43.00 150,445 +0.05(+0.11%)
May 17, 2021 42.83 43.10 41.86 42.95 99,884 +0.25(+0.59%)
May 14, 2021 42.41 42.70 42.38 42.70 90,805 +0.72(+1.70%)
May 13, 2021 41.73 42.01 41.66 41.98 118,167 +0.37(+0.88%)
May 12, 2021 41.44 41.85 41.44 41.62 80,116 +0.07(+0.17%)
May 11, 2021 41.66 41.72 41.30 41.55 158,752 -0.45(-1.07%)
May 10, 2021 42.17 42.32 42.00 42.00 77,815 -0.38(-0.90%)
May 07, 2021 42.04 42.48 42.04 42.38 56,687 +0.28(+0.67%)
May 06, 2021 41.89 42.14 41.85 42.10 56,663 +0.38(+0.91%)
May 05, 2021 41.55 41.74 41.54 41.72 88,024 +0.20(+0.48%)
May 04, 2021 41.48 41.57 41.27 41.52 45,610 -0.03(-0.07%)
May 03, 2021 41.46 41.72 41.35 41.55 89,159 +0.55(+1.34%)
Apr 30, 2021 41.58 41.58 41.00 41.00 107,900 -1.29(-3.05%)
Apr 29, 2021 41.94 42.29 41.86 42.29 59,559 +0.60(+1.44%)
Apr 28, 2021 41.38 41.73 41.38 41.69 66,454 +0.39(+0.94%)
Apr 27, 2021 41.37 41.40 41.15 41.30 53,744 -0.14(-0.34%)
Apr 26, 2021 41.62 41.62 41.32 41.44 130,142 -0.70(-1.66%)
Apr 23, 2021 41.77 42.14 41.60 42.14 68,500 +0.09(+0.21%)
Apr 22, 2021 42.09 42.32 41.75 42.05 101,127 +0.19(+0.45%)
Apr 21, 2021 41.45 41.86 41.45 41.86 56,561 +0.47(+1.14%)
Apr 20, 2021 41.17 41.43 41.17 41.39 63,266 +0.12(+0.30%)
Apr 19, 2021 41.26 41.45 41.22 41.27 70,307 +0.10(+0.23%)
Apr 16, 2021 41.06 41.18 40.73 41.17 55,400 +0.21(+0.51%)
Apr 15, 2021 40.84 40.97 40.68 40.96 65,339 +0.32(+0.79%)
Apr 14, 2021 40.74 40.74 40.41 40.64 55,663 +0.18(+0.44%)
Apr 13, 2021 39.92 40.46 39.92 40.46 58,466 +0.37(+0.92%)
Apr 12, 2021 40.09 40.16 40.00 40.09 41,700 -0.11(-0.27%)
Apr 09, 2021 40.00 40.20 39.92 40.20 263,600 +0.06(+0.15%)
Apr 08, 2021 39.71 40.19 39.71 40.14 49,824 +0.66(+1.67%)
Apr 07, 2021 39.67 39.68 39.43 39.48 108,047 -0.02(-0.05%)
Apr 06, 2021 39.02 39.53 39.02 39.50 123,480 +1.01(+2.62%)
Apr 05, 2021 38.06 38.56 38.06 38.49 99,744 +0.45(+1.20%)
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.