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 (%)
Sep 30, 2014 22.30 22.67 22.30 22.42 36,164 +0.11(+0.49%)
Sep 29, 2014 22.30 22.37 22.26 22.31 38,668 -0.32(-1.41%)
Sep 26, 2014 22.48 22.70 22.48 22.63 48,710 +0.25(+1.12%)
Sep 25, 2014 22.68 22.69 22.30 22.38 23,306 -0.49(-2.14%)
Sep 24, 2014 22.75 22.91 22.66 22.87 53,895 -0.02(-0.08%)
Sep 23, 2014 22.93 22.95 22.82 22.89 54,567 -0.34(-1.45%)
Sep 22, 2014 23.17 23.27 23.12 23.23 60,409 -0.02(-0.11%)
Sep 19, 2014 23.33 23.35 23.24 23.25 51,378 -0.16(-0.68%)
Sep 18, 2014 23.42 23.47 23.35 23.41 88,587 -0.20(-0.85%)
Sep 17, 2014 23.53 23.65 23.40 23.61 36,701 +0.26(+1.11%)
Sep 16, 2014 23.25 23.50 23.21 23.35 40,794 -0.08(-0.34%)
Sep 15, 2014 23.48 23.52 23.41 23.43 33,227 +0.12(+0.51%)
Sep 12, 2014 23.26 23.42 23.26 23.31 28,678 -0.12(-0.52%)
Sep 11, 2014 23.59 23.59 23.43 23.43 35,945 -0.29(-1.22%)
Sep 10, 2014 23.71 23.79 23.68 23.72 17,329 +0.15(+0.64%)
Sep 09, 2014 23.61 23.71 23.57 23.57 14,141 +0.39(+1.68%)
Sep 08, 2014 23.39 23.43 23.15 23.18 38,151 -0.17(-0.73%)
Sep 05, 2014 23.39 23.39 23.26 23.35 18,863 -0.09(-0.38%)
Sep 04, 2014 23.56 23.59 23.40 23.44 26,072 -0.12(-0.51%)
Sep 03, 2014 23.66 23.69 23.52 23.56 27,126 +0.06(+0.26%)
Sep 02, 2014 23.42 23.50 23.37 23.50 10,384 -0.04(-0.17%)
Aug 29, 2014 23.54 23.54 23.54 0 +0.25(+1.07%)
Aug 28, 2014 23.31 23.37 23.28 23.29 44,491 +0.19(+0.82%)
Aug 27, 2014 23.09 23.20 23.08 23.10 13,771 +0.10(+0.43%)
Aug 26, 2014 23.10 23.00 23.00 16,783 +0.01(+0.04%)
Aug 25, 2014 22.93 23.05 22.93 22.99 10,724 +0.27(+1.19%)
Aug 22, 2014 22.87 22.90 22.70 22.72 45,057 -0.29(-1.26%)
Aug 21, 2014 22.89 23.01 22.89 23.01 11,838 -0.19(-0.82%)
Aug 20, 2014 23.12 23.27 23.12 23.20 108,954 -0.09(-0.37%)
Aug 19, 2014 23.23 23.35 23.21 23.29 925,698 +0.11(+0.45%)
Aug 18, 2014 23.14 23.26 23.10 23.18 16,985 +0.27(+1.18%)
Aug 15, 2014 23.00 23.09 22.68 22.91 10,849 +0.20(+0.88%)
Aug 14, 2014 22.71 22.85 22.69 22.71 20,429 +0.19(+0.84%)
Aug 13, 2014 22.60 22.61 22.50 22.52 17,893 +0.01(+0.04%)
Aug 12, 2014 22.44 22.51 22.37 22.51 16,447 +0.01(+0.04%)
Aug 11, 2014 22.46 22.54 22.43 22.50 20,328 +0.00(+0.00%)
Aug 08, 2014 22.39 22.55 22.38 22.50 23,710 -0.03(-0.13%)
Aug 07, 2014 22.51 22.56 22.46 22.53 11,450 -0.22(-0.97%)
Aug 06, 2014 22.55 22.83 22.55 22.75 89,227 +0.16(+0.71%)
Aug 05, 2014 22.60 22.73 22.52 22.59 20,975 +0.06(+0.27%)
Aug 04, 2014 22.44 22.59 22.34 22.53 19,611 +0.30(+1.35%)
Aug 01, 2014 22.35 22.40 22.21 22.23 13,730 +0.01(+0.05%)
Jul 31, 2014 22.47 22.58 22.18 22.22 17,955 -0.54(-2.37%)
Jul 30, 2014 22.86 22.87 22.64 22.76 19,839 -0.29(-1.24%)
Jul 29, 2014 23.04 23.07 23.02 23.05 25,184 +0.28(+1.21%)
Jul 28, 2014 22.80 22.86 22.75 22.77 25,769 +0.09(+0.40%)
Jul 25, 2014 22.93 22.93 22.66 22.68 8,848 -0.43(-1.86%)
Jul 24, 2014 23.12 23.20 23.04 23.11 18,004 +0.04(+0.17%)
Jul 23, 2014 23.23 23.23 23.05 23.07 14,739 +0.00(+0.02%)
Jul 22, 2014 23.00 23.07 22.93 23.07 19,909 +0.02(+0.07%)
Jul 21, 2014 23.05 23.13 23.00 23.05 12,535 -0.23(-0.99%)
Jul 18, 2014 23.12 23.28 23.11 23.28 109,422 +0.28(+1.22%)
Jul 17, 2014 23.17 23.38 23.00 23.00 1,253,501 -0.13(-0.56%)
Jul 16, 2014 23.27 23.27 23.13 23.13 8,245 -0.16(-0.67%)
Jul 15, 2014 23.37 23.37 23.18 23.29 5,418 -0.18(-0.75%)
Jul 14, 2014 23.39 23.49 23.32 23.46 22,470 +0.21(+0.90%)
Jul 11, 2014 23.10 23.33 23.10 23.25 9,818 -0.04(-0.17%)
Jul 10, 2014 23.36 23.44 23.29 23.29 8,965 -0.39(-1.63%)
Jul 09, 2014 23.60 23.75 23.54 23.68 40,939 +0.05(+0.20%)
Jul 08, 2014 23.65 23.68 23.51 23.63 19,429 -0.29(-1.21%)
Jul 07, 2014 23.60 23.93 23.60 23.92 8,709 +0.12(+0.50%)
Jul 03, 2014 23.80 23.80 23.80 0 -0.09(-0.38%)
Jul 02, 2014 24.00 24.08 23.80 23.89 9,957 -0.10(-0.42%)
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.