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 30, 2015 24.11 24.19 23.97 23.98 53,957 -0.54(-2.20%)
Jan 29, 2015 24.37 24.61 24.30 24.52 47,813 +0.71(+2.98%)
Jan 28, 2015 24.09 24.25 23.81 23.81 36,718 -0.26(-1.08%)
Jan 27, 2015 24.21 24.24 23.97 24.07 30,696 -0.12(-0.49%)
Jan 26, 2015 24.25 24.28 24.10 24.19 33,323 +0.38(+1.59%)
Jan 23, 2015 23.58 24.11 23.58 23.81 70,270 +0.54(+2.33%)
Jan 22, 2015 23.32 23.44 23.19 23.27 31,454 -0.55(-2.30%)
Jan 21, 2015 23.67 23.94 23.65 23.82 104,287 -0.12(-0.50%)
Jan 20, 2015 23.95 24.02 23.79 23.93 147,990 +0.33(+1.42%)
Jan 16, 2015 23.60 23.60 23.60 0 +0.56(+2.43%)
Jan 15, 2015 22.96 23.17 22.90 23.04 30,825 +0.12(+0.52%)
Jan 14, 2015 22.86 23.05 22.84 22.92 23,437 +0.07(+0.31%)
Jan 13, 2015 22.85 191,339 +0.08(+0.35%)
Jan 12, 2015 22.74 22.88 22.66 22.77 28,562 +0.38(+1.70%)
Jan 09, 2015 22.50 22.52 22.12 22.39 18,910 +0.06(+0.27%)
Jan 08, 2015 22.03 22.46 22.00 22.33 21,127 +0.99(+4.64%)
Jan 07, 2015 21.28 21.48 21.13 21.34 54,729 +0.43(+2.06%)
Jan 06, 2015 21.06 21.19 20.91 20.91 24,647 -0.25(-1.18%)
Jan 05, 2015 21.37 21.38 21.16 21.16 32,148 -0.68(-3.09%)
Jan 02, 2015 21.97 22.00 21.81 21.84 10,344 -0.12(-0.57%)
Dec 31, 2014 21.96 21.96 21.96 0 -0.14(-0.63%)
Dec 30, 2014 22.38 22.38 22.07 22.10 35,334 -0.48(-2.15%)
Dec 29, 2014 22.67 22.68 22.55 22.59 41,103 -0.09(-0.37%)
Dec 26, 2014 22.71 22.71 22.50 22.67 28,199 +0.02(+0.07%)
Dec 24, 2014 22.66 22.66 22.66 0 +0.09(+0.38%)
Dec 23, 2014 22.53 22.70 22.52 22.57 41,759 +0.12(+0.53%)
Dec 22, 2014 22.48 22.58 22.44 22.45 26,843 +0.03(+0.13%)
Dec 19, 2014 22.34 22.49 22.28 22.42 34,103 +0.04(+0.18%)
Dec 18, 2014 22.15 22.45 22.13 22.38 60,035 +0.24(+1.11%)
Dec 17, 2014 21.91 22.28 21.91 22.14 28,780 -0.05(-0.25%)
Dec 16, 2014 22.46 22.19 35,929 +0.02(+0.09%)
Dec 15, 2014 22.53 22.61 22.13 22.17 29,319 -0.23(-1.03%)
Dec 12, 2014 22.83 22.85 22.40 22.40 32,853 -0.48(-2.10%)
Dec 11, 2014 22.97 23.05 22.88 22.88 17,437 -0.19(-0.82%)
Dec 10, 2014 23.01 23.17 22.98 23.07 27,650 +0.07(+0.30%)
Dec 09, 2014 23.05 23.14 22.85 23.00 24,522 -0.14(-0.58%)
Dec 08, 2014 23.21 23.23 22.85 23.14 22,317 -0.17(-0.75%)
Dec 05, 2014 23.35 23.50 23.30 23.31 49,437 -0.09(-0.38%)
Dec 04, 2014 23.56 23.61 23.33 23.40 27,977 +0.07(+0.30%)
Dec 03, 2014 23.42 23.43 23.27 23.33 32,767 -0.35(-1.48%)
Dec 02, 2014 23.72 23.81 23.60 23.68 21,961 -0.03(-0.13%)
Dec 01, 2014 23.66 23.83 23.62 23.71 14,578 -0.08(-0.34%)
Nov 28, 2014 23.48 23.82 23.48 23.79 27,430 +0.54(+2.32%)
Nov 26, 2014 23.25 23.25 23.25 0 +0.02(+0.09%)
Nov 25, 2014 23.12 23.35 23.12 23.23 13,947 +0.11(+0.48%)
Nov 24, 2014 23.00 23.27 22.97 23.12 86,696 +0.29(+1.27%)
Nov 21, 2014 23.10 23.10 22.76 22.83 23,205 -0.07(-0.31%)
Nov 20, 2014 22.91 22.91 22.71 22.90 34,000 +0.06(+0.26%)
Nov 19, 2014 22.91 22.96 22.81 22.84 21,524 -0.17(-0.74%)
Nov 18, 2014 22.89 23.12 22.88 23.01 28,528 +0.45(+1.99%)
Nov 17, 2014 22.65 22.61 22.56 19,497 -0.05(-0.20%)
Nov 14, 2014 22.55 22.71 22.45 22.61 26,810 -0.09(-0.37%)
Nov 13, 2014 22.50 22.80 22.50 22.69 50,518 +0.13(+0.58%)
Nov 12, 2014 22.23 22.68 22.23 22.56 23,349 -0.09(-0.40%)
Nov 11, 2014 22.70 22.80 22.26 22.65 44,721 +0.20(+0.89%)
Nov 10, 2014 22.36 22.49 22.31 22.45 39,402 +0.19(+0.85%)
Nov 07, 2014 22.30 22.38 22.14 22.26 38,465 -0.16(-0.71%)
Nov 06, 2014 22.56 22.63 22.42 22.42 28,675 -0.08(-0.36%)
Nov 05, 2014 22.50 22.55 22.39 22.50 43,905 +0.05(+0.22%)
Nov 04, 2014 22.42 22.60 22.36 22.45 52,574 -0.01(-0.04%)
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.