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, 2018 33.39 33.39 33.39 0 +0.44(+1.34%)
Mar 28, 2018 32.67 33.18 32.67 32.95 28,384 +0.33(+1.01%)
Mar 27, 2018 32.69 32.87 32.36 32.62 35,710 -0.37(-1.11%)
Mar 26, 2018 32.91 33.04 32.70 32.98 37,748 +0.24(+0.73%)
Mar 23, 2018 32.93 33.02 32.68 32.74 34,801 -0.03(-0.08%)
Mar 22, 2018 32.72 32.94 32.57 32.77 28,036 +0.03(+0.09%)
Mar 21, 2018 32.73 32.88 32.56 32.74 27,252 +0.06(+0.18%)
Mar 20, 2018 32.61 32.75 32.51 32.68 27,250 +0.13(+0.41%)
Mar 19, 2018 32.52 32.58 32.42 32.55 36,062 -0.31(-0.96%)
Mar 16, 2018 33.15 33.20 32.70 32.86 23,477 -0.45(-1.37%)
Mar 15, 2018 33.29 33.43 33.27 33.31 36,308 +0.05(+0.17%)
Mar 14, 2018 33.38 33.38 33.11 33.26 43,026 -0.07(-0.21%)
Mar 13, 2018 33.31 33.39 33.15 33.33 72,637 +0.07(+0.21%)
Mar 12, 2018 33.28 33.37 33.14 33.26 22,515 +0.30(+0.91%)
Mar 09, 2018 32.76 33.05 32.76 32.96 28,442 +0.03(+0.09%)
Mar 08, 2018 32.84 33.07 32.76 32.93 95,406 +0.09(+0.27%)
Mar 07, 2018 32.52 32.84 32.52 32.84 35,760 +0.36(+1.11%)
Mar 06, 2018 32.48 32.59 32.33 32.48 47,204 +0.04(+0.12%)
Mar 05, 2018 32.17 32.44 32.17 32.44 24,493 +0.17(+0.53%)
Mar 02, 2018 32.48 32.50 32.03 32.27 39,161 -0.21(-0.66%)
Mar 01, 2018 32.30 32.56 32.17 32.48 36,226 -0.30(-0.90%)
Feb 28, 2018 33.12 33.12 32.75 32.78 47,542 -0.16(-0.47%)
Feb 27, 2018 33.33 33.33 32.92 32.94 39,606 -0.55(-1.66%)
Feb 26, 2018 33.47 33.50 33.26 33.49 72,733 +0.32(+0.96%)
Feb 23, 2018 33.21 33.27 32.98 33.17 593,103 +0.09(+0.29%)
Feb 22, 2018 33.01 33.24 32.90 33.08 66,558 +0.07(+0.20%)
Feb 21, 2018 33.14 33.32 32.91 33.01 50,060 +0.20(+0.61%)
Feb 20, 2018 32.99 33.01 32.68 32.81 55,073 -0.62(-1.85%)
Feb 16, 2018 33.43 33.43 33.43 0 +0.46(+1.40%)
Feb 15, 2018 32.58 32.97 32.58 32.97 47,333 +0.01(+0.03%)
Feb 14, 2018 32.13 32.96 32.13 32.96 55,843 +0.90(+2.81%)
Feb 13, 2018 31.84 32.10 31.78 32.06 59,199 +0.23(+0.72%)
Feb 12, 2018 31.62 31.91 31.56 31.83 97,893 +0.39(+1.24%)
Feb 09, 2018 31.31 31.52 30.79 31.44 68,246 +0.50(+1.62%)
Feb 08, 2018 31.30 31.32 30.94 30.94 51,271 +0.41(+1.34%)
Feb 07, 2018 30.46 30.73 30.35 30.53 64,442 -0.39(-1.26%)
Feb 06, 2018 30.15 30.92 30.15 30.92 84,320 +0.09(+0.29%)
Feb 05, 2018 31.08 31.08 30.60 30.83 47,636 -0.66(-2.10%)
Feb 02, 2018 31.66 31.73 31.50 31.49 40,920 -0.68(-2.10%)
Feb 01, 2018 31.95 32.21 31.84 32.16 42,463 +0.23(+0.74%)
Jan 31, 2018 32.12 32.19 31.81 31.93 58,195 -0.11(-0.34%)
Jan 30, 2018 32.12 32.12 31.93 32.04 158,663 +0.15(+0.47%)
Jan 29, 2018 31.79 31.91 31.60 31.89 123,069 -0.65(-1.99%)
Jan 26, 2018 32.23 32.54 32.23 32.54 144,510 +0.78(+2.46%)
Jan 25, 2018 32.17 32.18 31.72 31.76 41,623 -0.30(-0.95%)
Jan 24, 2018 32.21 32.24 31.75 32.06 66,455 -0.29(-0.91%)
Jan 23, 2018 32.10 32.38 32.10 32.35 67,726 +0.42(+1.33%)
Jan 22, 2018 31.82 31.99 31.79 31.93 39,648 +0.07(+0.24%)
Jan 19, 2018 31.71 31.89 31.71 31.86 147,255 -0.18(-0.55%)
Jan 18, 2018 31.89 32.16 31.89 32.03 792,582 -0.08(-0.25%)
Jan 17, 2018 32.16 32.19 32.00 32.11 288,448 +0.11(+0.34%)
Jan 16, 2018 31.82 32.04 31.82 32.00 386,382 -0.05(-0.16%)
Jan 12, 2018 32.05 32.05 32.05 0 +0.24(+0.75%)
Jan 11, 2018 31.65 32.01 31.62 31.81 226,370 +0.20(+0.65%)
Jan 10, 2018 31.52 31.73 31.41 31.61 398,308 -0.30(-0.96%)
Jan 09, 2018 31.61 31.96 31.61 31.91 299,186 +0.00(+0.00%)
Jan 08, 2018 31.69 31.92 31.50 31.91 573,879 +0.10(+0.31%)
Jan 05, 2018 31.64 31.82 31.49 31.81 177,401 +0.11(+0.35%)
Jan 04, 2018 31.63 31.72 31.60 31.70 142,988 +0.04(+0.14%)
Jan 03, 2018 31.44 31.70 31.44 31.66 32,090 +0.23(+0.75%)
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.