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, 2014 21.34 21.50 21.34 21.38 0 -0.23(-1.04%)
Jan 30, 2014 21.93 21.93 21.37 21.61 903,578 -1.02(-4.49%)
Jan 29, 2014 22.37 22.69 22.37 22.62 14,190 +0.16(+0.71%)
Jan 28, 2014 22.50 22.58 22.36 22.46 27,838 -0.20(-0.90%)
Jan 27, 2014 22.70 22.70 22.50 22.66 48,260 -0.32(-1.41%)
Jan 24, 2014 23.02 23.18 22.97 22.99 0 -0.16(-0.69%)
Jan 23, 2014 23.01 23.15 22.89 23.15 29,396 +0.33(+1.45%)
Jan 22, 2014 22.96 22.96 22.78 22.82 68,262 -0.12(-0.52%)
Jan 21, 2014 22.58 22.94 22.54 22.94 39,808 +0.69(+3.10%)
Jan 17, 2014 22.25 22.25 22.25 0 -0.32(-1.42%)
Jan 16, 2014 22.32 22.57 22.32 22.57 36,364 +0.32(+1.44%)
Jan 15, 2014 22.29 22.31 22.16 22.25 57,843 -0.04(-0.18%)
Jan 14, 2014 22.28 22.30 22.10 22.29 58,699 +0.14(+0.65%)
Jan 13, 2014 22.12 22.34 22.04 22.14 179,734 +0.27(+1.26%)
Jan 10, 2014 21.71 21.90 21.62 21.87 98,301 +0.07(+0.32%)
Jan 09, 2014 21.68 21.88 21.65 21.80 176,030 +0.10(+0.46%)
Jan 08, 2014 21.80 21.80 21.60 21.70 153,062 -0.01(-0.05%)
Jan 07, 2014 21.70 21.79 21.65 21.71 43,483 -0.29(-1.32%)
Jan 06, 2014 22.00 22.00 21.88 22.00 24,398 -0.13(-0.59%)
Jan 03, 2014 22.05 22.26 22.05 22.13 190,281 +0.06(+0.27%)
Jan 02, 2014 22.31 22.31 22.07 22.07 100,625 -0.65(-2.86%)
Dec 31, 2013 22.72 22.72 22.72 0 -0.19(-0.83%)
Dec 30, 2013 22.89 23.08 22.89 22.91 173,000 +0.15(+0.66%)
Dec 27, 2013 22.77 22.81 22.73 22.76 19,728 +0.48(+2.15%)
Dec 26, 2013 22.10 22.40 22.10 22.28 20,121 +0.18(+0.81%)
Dec 24, 2013 22.20 22.20 22.03 22.10 16,825 +0.04(+0.18%)
Dec 23, 2013 22.07 22.20 22.04 22.06 31,903 +0.06(+0.27%)
Dec 20, 2013 21.99 22.10 21.96 22.00 0 -0.06(-0.27%)
Dec 19, 2013 21.90 22.09 21.88 22.06 31,131 +0.10(+0.45%)
Dec 18, 2013 21.89 22.10 21.80 21.96 32,314 +0.06(+0.28%)
Dec 17, 2013 22.00 22.00 21.78 21.90 42,231 -0.15(-0.68%)
Dec 16, 2013 21.97 22.13 21.97 22.05 40,674 +0.33(+1.52%)
Dec 13, 2013 21.80 21.97 21.70 21.72 0 -0.38(-1.72%)
Dec 12, 2013 22.05 22.13 21.98 22.10 39,512 +0.00(+0.00%)
Dec 11, 2013 22.18 22.31 22.10 22.10 28,924 -0.09(-0.41%)
Dec 10, 2013 22.13 22.30 22.06 22.19 24,218 +0.02(+0.10%)
Dec 09, 2013 22.07 22.28 22.07 22.17 51,110 -0.01(-0.05%)
Dec 06, 2013 22.09 22.33 22.08 22.18 21,193 +0.11(+0.50%)
Dec 05, 2013 22.14 22.21 22.00 22.07 36,979 +0.26(+1.19%)
Dec 04, 2013 21.84 21.97 21.80 21.81 31,330 -0.06(-0.27%)
Dec 03, 2013 22.00 22.10 21.86 21.87 23,157 -0.53(-2.37%)
Dec 02, 2013 22.45 22.50 22.35 22.40 9,648 -0.37(-1.62%)
Nov 29, 2013 22.75 22.77 22.64 22.77 4,405 -0.17(-0.74%)
Nov 27, 2013 22.87 23.01 22.84 22.94 22,269 -0.06(-0.26%)
Nov 26, 2013 22.80 23.01 22.69 23.00 118,016 -0.37(-1.58%)
Nov 25, 2013 23.27 23.41 23.26 23.37 10,954 -0.13(-0.55%)
Nov 22, 2013 23.41 23.58 23.37 23.50 17,295 -0.15(-0.63%)
Nov 21, 2013 22.97 23.65 22.93 23.65 39,261 +0.66(+2.87%)
Nov 20, 2013 23.28 23.33 22.99 22.99 11,307 -0.62(-2.63%)
Nov 19, 2013 23.57 23.70 23.50 23.61 15,252 -0.03(-0.13%)
Nov 18, 2013 23.81 23.86 23.64 23.64 19,366 -0.03(-0.13%)
Nov 15, 2013 23.64 23.73 23.57 23.67 8,364 +0.16(+0.68%)
Nov 14, 2013 23.47 23.59 23.39 23.51 14,964 +0.16(+0.69%)
Nov 12, 2013 23.42 23.55 23.35 23.35 9,208 -0.39(-1.64%)
Nov 11, 2013 23.79 23.88 23.58 23.74 30,022 +0.33(+1.41%)
Nov 08, 2013 23.43 23.56 23.24 23.41 16,566 +0.41(+1.78%)
Nov 07, 2013 22.55 23.45 22.60 23.00 11,120 -0.22(-0.95%)
Nov 06, 2013 23.36 23.39 23.17 23.22 15,252 -0.24(-1.02%)
Nov 05, 2013 23.19 23.46 23.12 23.46 13,036 -0.44(-1.84%)
Nov 04, 2013 23.80 24.00 23.79 23.90 9,779 +0.22(+0.93%)
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.