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 (%)
Jan 31, 2013 25.01 25.19 24.86 25.09 19,618 +0.09(+0.36%)
Jan 30, 2013 24.89 25.05 24.80 25.00 18,942 +0.17(+0.68%)
Jan 29, 2013 24.60 24.83 24.47 24.83 13,800 +0.38(+1.55%)
Jan 28, 2013 24.50 24.64 24.43 24.45 7,808 -0.40(-1.61%)
Jan 25, 2013 24.60 24.85 24.60 24.85 11,434 +0.31(+1.26%)
Jan 24, 2013 24.45 24.60 24.40 24.54 8,621 +0.22(+0.90%)
Jan 23, 2013 24.28 24.37 24.13 24.32 13,713 -0.05(-0.21%)
Jan 22, 2013 24.26 24.37 24.05 24.37 53,719 -0.23(-0.93%)
Jan 18, 2013 24.36 24.61 24.35 24.60 6,407 +0.01(+0.04%)
Jan 17, 2013 24.36 24.65 24.25 24.59 8,636 +0.57(+2.37%)
Jan 16, 2013 23.97 24.08 23.79 24.02 9,946 +0.12(+0.50%)
Jan 15, 2013 23.57 23.94 23.57 23.90 20,125 +0.26(+1.10%)
Jan 14, 2013 23.40 23.68 23.37 23.64 16,282 +0.31(+1.33%)
Jan 12, 2013 23.38 23.50 23.23 23.33 8,518 +0.00(+0.00%)
Jan 11, 2013 23.38 23.50 23.23 23.33 8,518 -0.19(-0.81%)
Jan 10, 2013 23.20 23.52 23.10 23.52 6,071 +0.59(+2.57%)
Jan 09, 2013 22.76 22.99 22.76 22.93 11,342 -0.08(-0.35%)
Jan 08, 2013 22.94 23.04 22.86 23.01 14,161 +0.09(+0.39%)
Jan 07, 2013 22.81 23.01 22.70 22.92 18,837 -0.16(-0.69%)
Jan 04, 2013 22.99 23.09 22.90 23.08 10,099 +0.17(+0.74%)
Jan 03, 2013 23.12 23.14 22.91 22.91 7,396 -0.37(-1.59%)
Jan 02, 2013 23.38 23.38 23.14 23.28 5,040 +0.08(+0.34%)
Dec 31, 2012 22.95 23.25 22.94 23.20 8,125 +0.30(+1.31%)
Dec 28, 2012 23.05 23.05 22.81 22.90 4,472 -0.24(-1.04%)
Dec 27, 2012 23.12 23.20 22.96 23.14 14,014 -0.02(-0.09%)
Dec 26, 2012 22.96 23.31 22.96 23.16 14,758 -0.04(-0.17%)
Dec 24, 2012 23.21 23.21 22.99 23.20 3,687 +0.05(+0.22%)
Dec 21, 2012 22.96 23.20 22.96 23.15 8,082 -0.19(-0.81%)
Dec 20, 2012 23.24 23.37 23.08 23.34 8,639 +0.09(+0.39%)
Dec 19, 2012 23.40 23.40 23.13 23.25 19,518 -0.10(-0.43%)
Dec 18, 2012 23.00 23.41 23.00 23.35 14,737 -0.10(-0.43%)
Dec 17, 2012 23.30 23.45 23.19 23.45 4,901 +0.01(+0.04%)
Dec 14, 2012 23.12 23.48 23.12 23.44 8,416 +0.39(+1.69%)
Dec 13, 2012 23.00 23.20 23.00 23.05 4,352 -0.09(-0.39%)
Dec 12, 2012 23.14 23.26 22.94 23.14 6,204 +0.02(+0.09%)
Dec 11, 2012 23.12 23.29 23.05 23.12 6,789 +0.27(+1.17%)
Dec 10, 2012 22.95 22.99 22.77 22.85 7,358 -0.05(-0.21%)
Dec 07, 2012 22.87 22.90 22.67 22.90 5,762 +0.05(+0.22%)
Dec 06, 2012 22.90 22.94 22.64 22.85 8,256 -0.31(-1.34%)
Dec 05, 2012 22.90 23.30 22.90 23.16 10,393 -0.04(-0.17%)
Dec 04, 2012 22.90 23.20 22.90 23.20 7,506 +0.43(+1.89%)
Nov 30, 2012 22.65 22.80 22.60 22.77 5,071 +0.04(+0.18%)
Nov 29, 2012 22.87 22.95 22.65 22.73 6,151 +0.01(+0.04%)
Nov 28, 2012 22.35 22.80 22.30 22.72 6,219 +0.14(+0.62%)
Nov 27, 2012 22.70 22.80 22.28 22.58 6,338 +0.18(+0.80%)
Nov 26, 2012 22.40 22.51 22.17 22.40 4,713 -0.10(-0.44%)
Nov 24, 2012 22.50 22.50 22.38 22.50 5,406 +0.00(+0.00%)
Nov 23, 2012 22.50 22.50 22.38 22.50 5,406 +0.65(+2.97%)
Nov 21, 2012 22.05 22.11 21.65 21.85 4,150 -0.03(-0.14%)
Nov 20, 2012 21.95 21.95 21.62 21.88 6,835 +0.58(+2.72%)
Nov 19, 2012 21.11 21.43 21.11 21.30 13,254 +0.27(+1.28%)
Nov 16, 2012 21.05 21.30 20.94 21.03 9,585 -0.03(-0.14%)
Nov 15, 2012 21.15 21.29 21.01 21.06 6,106 +0.05(+0.24%)
Nov 14, 2012 21.20 21.44 21.01 21.01 3,964 -0.02(-0.10%)
Nov 13, 2012 22.05 22.05 20.95 21.03 6,574 +0.13(+0.62%)
Nov 12, 2012 21.50 21.50 20.78 20.90 4,152 -0.23(-1.09%)
Nov 09, 2012 20.91 21.35 20.76 21.13 7,486 +0.24(+1.15%)
Nov 08, 2012 21.02 21.40 20.89 20.89 5,116 -0.43(-2.02%)
Nov 07, 2012 21.30 21.54 21.25 21.32 4,490 -0.09(-0.42%)
Nov 06, 2012 21.36 21.64 21.27 21.41 10,414 +0.20(+0.94%)
Nov 05, 2012 21.50 21.50 21.20 21.21 4,255 -0.38(-1.76%)
Nov 02, 2012 21.60 21.61 21.35 21.59 6,737 -0.31(-1.42%)
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.