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 (%)
Jan 31, 2017 23.45 23.54 23.29 23.47 143,263 +0.24(+1.03%)
Jan 30, 2017 23.19 23.37 23.15 23.23 167,184 -0.38(-1.61%)
Jan 27, 2017 23.72 23.75 23.58 23.61 20,267 -0.11(-0.46%)
Jan 26, 2017 23.71 23.75 23.51 23.72 23,939 +0.28(+1.19%)
Jan 25, 2017 23.37 23.44 23.30 23.44 25,287 -0.11(-0.47%)
Jan 24, 2017 23.48 23.60 23.45 23.55 23,582 +0.15(+0.64%)
Jan 23, 2017 23.36 23.40 23.27 23.40 41,342 +0.44(+1.92%)
Jan 20, 2017 22.96 23.00 22.86 22.96 38,302 -0.16(-0.69%)
Jan 19, 2017 22.99 23.14 22.88 23.12 171,533 +0.28(+1.23%)
Jan 18, 2017 22.68 22.84 22.64 22.84 238,643 +0.26(+1.15%)
Jan 17, 2017 22.50 22.59 22.42 22.58 51,042 +0.08(+0.36%)
Jan 13, 2017 22.50 22.50 22.50 0 +0.27(+1.21%)
Jan 12, 2017 22.15 22.25 22.14 22.23 23,641 +0.01(+0.05%)
Jan 11, 2017 21.95 22.23 21.93 22.22 14,601 +0.10(+0.45%)
Jan 10, 2017 22.13 22.13 21.98 22.12 14,773 -0.07(-0.34%)
Jan 09, 2017 22.07 22.22 22.06 22.20 58,141 +0.17(+0.77%)
Jan 06, 2017 21.97 22.14 21.97 22.02 49,698 +0.03(+0.14%)
Jan 05, 2017 21.77 22.03 21.77 22.00 45,205 +0.42(+1.92%)
Jan 04, 2017 21.56 21.70 21.51 21.58 19,917 +0.18(+0.84%)
Jan 03, 2017 21.41 21.54 21.35 21.40 86,920 -0.18(-0.81%)
Dec 30, 2016 21.57 21.57 21.57 0 +0.04(+0.21%)
Dec 29, 2016 21.46 21.58 21.46 21.53 42,304 +0.30(+1.41%)
Dec 28, 2016 21.23 21.29 21.11 21.23 34,214 -0.16(-0.75%)
Dec 27, 2016 21.41 21.46 21.36 21.39 64,181 +0.06(+0.28%)
Dec 23, 2016 21.33 21.33 21.33 0 -0.10(-0.47%)
Dec 22, 2016 21.34 21.47 21.30 21.43 981,013 +0.01(+0.05%)
Dec 21, 2016 21.29 21.43 21.26 21.42 256,625 +0.07(+0.33%)
Dec 20, 2016 21.34 21.48 21.31 21.35 28,421 +0.02(+0.09%)
Dec 19, 2016 21.40 21.49 21.33 21.33 38,850 +0.03(+0.14%)
Dec 16, 2016 21.17 21.40 21.16 21.30 51,409 +0.30(+1.40%)
Dec 15, 2016 21.01 21.04 20.95 21.00 87,578 -0.09(-0.40%)
Dec 14, 2016 21.47 21.57 21.07 21.09 72,842 -0.37(-1.72%)
Dec 13, 2016 21.35 21.75 21.35 21.46 27,407 -0.04(-0.21%)
Dec 12, 2016 21.60 21.70 21.40 21.50 23,542 +0.18(+0.84%)
Dec 09, 2016 21.27 21.40 21.25 21.32 24,752 +0.52(+2.52%)
Dec 08, 2016 20.77 21.00 20.77 20.80 22,808 -0.40(-1.91%)
Dec 07, 2016 20.96 21.27 20.96 21.20 32,433 +0.25(+1.22%)
Dec 06, 2016 20.89 21.01 20.84 20.95 265,233 -0.05(-0.26%)
Dec 05, 2016 21.05 21.08 20.88 21.00 282,131 +0.31(+1.52%)
Dec 02, 2016 20.63 20.86 20.55 20.69 296,540 +0.20(+0.98%)
Dec 01, 2016 20.45 20.54 20.27 20.49 324,484 -0.38(-1.82%)
Nov 30, 2016 20.99 21.00 20.77 20.87 392,737 +0.02(+0.10%)
Nov 29, 2016 20.66 20.94 20.66 20.85 42,776 +0.16(+0.77%)
Nov 28, 2016 20.53 20.75 20.53 20.69 38,554 -0.06(-0.29%)
Nov 25, 2016 20.76 21.00 20.67 20.75 9,116 -0.11(-0.53%)
Nov 23, 2016 20.86 20.86 20.86 0 -0.54(-2.52%)
Nov 22, 2016 21.21 21.45 21.21 21.40 31,170 -0.17(-0.79%)
Nov 21, 2016 21.62 21.63 21.46 21.57 14,835 -0.16(-0.76%)
Nov 18, 2016 21.74 21.77 21.65 21.73 31,855 -0.12(-0.55%)
Nov 17, 2016 21.87 22.01 21.80 21.86 25,605 +0.00(+0.02%)
Nov 16, 2016 21.59 21.85 21.53 21.85 14,181 +0.11(+0.51%)
Nov 15, 2016 21.67 21.86 21.65 21.74 27,070 +0.08(+0.37%)
Nov 14, 2016 21.54 21.66 21.50 21.66 16,760 -0.17(-0.78%)
Nov 11, 2016 21.84 21.84 21.70 21.83 16,193 -0.17(-0.77%)
Nov 10, 2016 22.29 22.30 21.75 22.00 20,261 -0.98(-4.29%)
Nov 09, 2016 22.87 23.01 22.77 22.98 10,755 -0.48(-2.05%)
Nov 08, 2016 23.38 23.52 23.37 23.46 12,780 +0.32(+1.40%)
Nov 07, 2016 23.20 23.28 23.12 23.14 4,582 -0.08(-0.34%)
Nov 04, 2016 23.20 23.27 23.03 23.22 5,092 -0.11(-0.47%)
Nov 03, 2016 23.40 23.43 23.25 23.33 7,480 -0.34(-1.44%)
Nov 02, 2016 23.66 23.69 23.47 23.67 15,368 -0.02(-0.08%)
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.