Skip to main content
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 (%)
Feb 26, 2021 38.31 38.37 37.98 38.04 77,400 -0.89(-2.29%)
Feb 25, 2021 39.19 39.42 38.84 38.93 102,156 -0.22(-0.56%)
Feb 24, 2021 38.84 39.15 38.35 39.15 86,101 -0.04(-0.10%)
Feb 23, 2021 38.92 39.19 38.85 39.19 92,304 +0.02(+0.05%)
Feb 22, 2021 39.12 39.26 38.95 39.17 81,481 -0.37(-0.94%)
Feb 19, 2021 39.95 40.01 39.49 39.54 89,600 -0.42(-1.05%)
Feb 18, 2021 39.63 39.98 39.54 39.96 79,866 +0.51(+1.28%)
Feb 17, 2021 39.34 39.73 39.09 39.45 96,681 -0.09(-0.21%)
Feb 16, 2021 39.46 39.63 39.36 39.54 65,078 +0.76(+1.96%)
Feb 12, 2021 38.59 38.78 38.39 38.78 104,700 -0.04(-0.10%)
Feb 11, 2021 39.23 39.30 38.42 38.82 88,750 -0.49(-1.25%)
Feb 10, 2021 39.78 39.78 39.31 39.31 73,254 -0.27(-0.68%)
Feb 09, 2021 39.74 39.74 39.40 39.58 141,085 +0.57(+1.46%)
Feb 08, 2021 39.24 39.28 38.94 39.01 388,785 -0.12(-0.32%)
Feb 05, 2021 39.17 39.25 38.94 39.13 427,400 +0.64(+1.68%)
Feb 04, 2021 38.19 38.56 38.08 38.49 93,653 +0.34(+0.89%)
Feb 03, 2021 38.09 38.23 37.91 38.15 132,680 -0.39(-1.01%)
Feb 02, 2021 38.44 38.62 38.34 38.54 74,806 +0.52(+1.37%)
Feb 01, 2021 37.91 38.12 37.58 38.02 138,315 +0.27(+0.72%)
Jan 29, 2021 37.85 38.21 37.57 37.75 81,000 -0.43(-1.13%)
Jan 28, 2021 37.99 38.45 37.99 38.18 109,691 +1.37(+3.72%)
Jan 27, 2021 36.66 37.10 36.65 36.81 109,802 -0.74(-1.97%)
Jan 26, 2021 37.36 37.71 37.16 37.55 121,443 +0.61(+1.65%)
Jan 25, 2021 36.81 36.99 36.63 36.94 77,890 -0.36(-0.97%)
Jan 22, 2021 37.01 37.36 36.98 37.30 125,800 -0.21(-0.56%)
Jan 21, 2021 37.22 37.51 37.15 37.51 90,337 +0.06(+0.16%)
Jan 20, 2021 37.40 37.53 37.18 37.45 92,092 -0.46(-1.21%)
Jan 19, 2021 38.27 38.27 37.79 37.91 123,395 +0.42(+1.12%)
Jan 15, 2021 37.52 37.60 37.29 37.49 154,400 -0.41(-1.08%)
Jan 14, 2021 38.26 38.26 37.78 37.90 108,989 -0.57(-1.48%)
Jan 13, 2021 38.30 38.60 38.29 38.47 282,671 +0.26(+0.68%)
Jan 12, 2021 37.98 38.21 37.90 38.21 71,818 +0.08(+0.22%)
Jan 11, 2021 38.06 38.42 37.93 38.13 108,175 -0.51(-1.33%)
Jan 08, 2021 38.55 38.70 38.30 38.64 77,500 +0.53(+1.39%)
Jan 07, 2021 37.95 38.28 37.95 38.11 115,640 +0.48(+1.28%)
Jan 06, 2021 37.64 37.84 37.43 37.63 62,821 -0.58(-1.52%)
Jan 05, 2021 38.32 38.32 37.94 38.21 115,642 -0.41(-1.06%)
Jan 04, 2021 39.31 39.31 38.57 38.62 96,771 +0.27(+0.70%)
Dec 31, 2020 38.35 38.35 38.35 69,873 -1.00(-2.54%)
Dec 30, 2020 39.33 39.43 39.22 39.35 69,873 -0.09(-0.23%)
Dec 29, 2020 39.43 39.52 39.14 39.44 72,346 +0.49(+1.26%)
Dec 28, 2020 38.72 39.15 38.72 38.95 112,533 +0.41(+1.07%)
Dec 24, 2020 38.80 38.80 38.24 38.54 47,600 +0.19(+0.49%)
Dec 23, 2020 38.55 38.55 38.18 38.35 198,430 +0.07(+0.18%)
Dec 22, 2020 38.27 38.31 37.96 38.28 106,678 +0.27(+0.71%)
Dec 21, 2020 37.74 38.17 37.33 38.01 89,382 -0.55(-1.43%)
Dec 18, 2020 38.91 38.91 38.29 38.56 114,500 -0.26(-0.66%)
Dec 17, 2020 39.23 39.23 38.75 38.82 92,270 +0.32(+0.83%)
Dec 16, 2020 38.32 38.73 38.32 38.50 102,102 +0.00(+0.00%)
Dec 15, 2020 38.55 38.62 38.40 38.50 64,970 -0.31(-0.81%)
Dec 14, 2020 38.80 39.22 38.79 38.81 110,201 +0.25(+0.66%)
Dec 11, 2020 38.49 38.57 38.13 38.56 503,500 +0.24(+0.63%)
Dec 10, 2020 38.39 38.62 38.21 38.32 213,865 +0.28(+0.74%)
Dec 09, 2020 38.08 38.08 37.72 38.04 114,839 +0.28(+0.74%)
Dec 08, 2020 38.25 38.25 37.67 37.76 88,087 -0.28(-0.74%)
Dec 07, 2020 37.86 38.34 37.85 38.04 118,884 -0.40(-1.04%)
Dec 04, 2020 38.41 38.57 38.29 38.44 123,700 -0.06(-0.16%)
Dec 03, 2020 38.62 38.70 38.32 38.50 310,694 -0.10(-0.26%)
Dec 02, 2020 38.80 38.80 38.42 38.60 144,400 -0.60(-1.53%)
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.