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 (%)
Mar 29, 2010 16.90 16.90 16.90 16.90 133 +0.05(+0.30%)
Mar 26, 2010 16.85 16.85 16.85 16.85 600 +0.35(+2.12%)
Mar 25, 2010 16.60 16.60 16.50 16.50 806 +0.30(+1.85%)
Mar 24, 2010 16.20 16.20 16.20 16.20 100 -0.20(-1.22%)
Mar 19, 2010 16.40 16.40 16.40 16.40 0 -0.22(-1.32%)
Mar 16, 2010 16.62 16.62 16.62 16.62 0 +0.06(+0.36%)
Mar 15, 2010 16.56 16.56 16.56 16.56 100 +0.16(+0.98%)
Mar 11, 2010 16.40 16.40 16.40 16.40 0 +0.30(+1.86%)
Mar 09, 2010 16.10 16.10 16.10 16.10 0 +0.20(+1.26%)
Mar 08, 2010 15.90 15.90 15.90 15.90 262 -0.10(-0.62%)
Mar 05, 2010 15.90 16.00 15.90 16.00 19,132 +0.05(+0.31%)
Feb 18, 2010 15.95 15.95 15.95 0 +0.20(+1.27%)
Feb 17, 2010 15.75 15.75 15.75 15.75 450 -0.05(-0.32%)
Feb 16, 2010 15.75 15.85 15.75 15.80 8,100 +0.38(+2.46%)
Feb 11, 2010 15.42 15.42 15.42 0 -0.13(-0.84%)
Feb 08, 2010 15.55 15.55 15.55 0 +0.10(+0.65%)
Feb 05, 2010 15.52 15.52 15.33 15.45 1,200 -0.40(-2.52%)
Feb 04, 2010 16.03 16.03 15.85 15.85 5,200 -0.45(-2.76%)
Feb 03, 2010 16.42 16.42 16.30 16.30 2,700 -0.24(-1.45%)
Jan 25, 2010 16.54 16.54 16.54 0 -0.81(-4.67%)
Jan 12, 2010 17.35 17.35 17.35 0 +0.20(+1.17%)
Jan 11, 2010 17.23 17.23 17.08 17.15 1,400 -0.20(-1.15%)
Dec 31, 2009 17.35 17.35 17.35 0 -0.02(-0.12%)
Dec 29, 2009 17.37 17.37 17.37 17.37 0 +0.05(+0.29%)
Dec 28, 2009 17.32 17.32 17.32 17.32 308 +0.20(+1.17%)
Dec 23, 2009 17.12 17.12 17.12 17.12 0 +0.12(+0.71%)
Dec 18, 2009 17.00 17.00 17.00 17.00 0 -0.26(-1.51%)
Dec 17, 2009 17.28 17.28 17.26 17.26 1,320 -0.36(-2.04%)
Dec 15, 2009 17.62 17.62 17.62 0 -0.18(-1.01%)
Dec 14, 2009 17.80 17.80 17.80 17.80 1,412 +0.11(+0.62%)
Dec 11, 2009 17.69 17.69 17.69 17.69 200 -0.36(-1.99%)
Dec 07, 2009 18.05 18.05 18.05 18.05 0 +0.33(+1.86%)
Dec 02, 2009 17.72 17.72 17.72 17.72 0 +0.19(+1.08%)
Dec 01, 2009 17.51 17.53 17.51 17.53 10,107 +0.02(+0.11%)
Nov 25, 2009 17.51 17.51 17.51 0 +0.22(+1.27%)
Nov 24, 2009 17.29 17.29 17.29 17.29 200 +0.52(+3.10%)
Nov 20, 2009 16.77 16.77 16.77 0 -0.57(-3.29%)
Nov 19, 2009 17.08 17.34 17.05 17.34 1,219 +0.19(+1.11%)
Nov 18, 2009 17.15 17.15 17.15 17.15 700 -0.70(-3.92%)
Nov 17, 2009 17.85 17.85 17.85 17.85 250 +0.65(+3.78%)
Nov 13, 2009 17.20 17.20 17.20 0 +0.16(+0.94%)
Nov 12, 2009 17.08 17.08 17.00 17.04 3,300 -0.12(-0.72%)
Nov 11, 2009 17.36 17.36 17.16 17.16 18,000 -0.14(-0.79%)
Nov 10, 2009 17.13 17.30 17.13 17.30 700 +0.16(+0.93%)
Nov 09, 2009 17.16 17.16 17.14 17.14 1,000 +0.14(+0.82%)
Nov 05, 2009 17.00 17.00 17.00 17.00 0 -0.15(-0.87%)
Nov 04, 2009 16.96 17.15 16.96 17.15 1,450 +0.00(+0.00%)
Nov 03, 2009 16.84 17.15 16.84 17.15 4,150 -0.25(-1.44%)
Nov 02, 2009 17.29 17.40 17.15 17.40 2,300 +0.45(+2.65%)
Oct 30, 2009 17.16 17.16 16.76 16.95 4,800 -0.15(-0.88%)
Oct 29, 2009 17.15 17.15 17.10 17.10 470 +0.25(+1.48%)
Oct 28, 2009 17.05 17.05 16.85 16.85 17,500 -0.70(-3.99%)
Oct 27, 2009 17.25 17.55 17.25 17.55 3,400 +0.53(+3.11%)
Oct 26, 2009 17.02 17.02 17.02 17.02 100 +0.07(+0.41%)
Oct 23, 2009 17.00 17.00 16.95 16.95 2,900 -0.45(-2.59%)
Oct 22, 2009 17.28 17.40 17.21 17.40 4,500 +0.50(+2.96%)
Oct 21, 2009 16.81 16.95 16.81 16.90 5,000 +0.60(+3.68%)
Oct 19, 2009 16.30 16.30 16.30 16.30 0 +0.13(+0.80%)
Oct 15, 2009 16.17 16.17 16.17 0 -0.63(-3.75%)
Oct 08, 2009 16.80 16.80 16.80 0 +0.91(+5.73%)
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%)
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.