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, 2018 32.12 32.19 31.81 31.93 58,195 -0.11(-0.34%)
Jan 30, 2018 32.12 32.12 31.93 32.04 158,663 +0.15(+0.47%)
Jan 29, 2018 31.79 31.91 31.60 31.89 123,069 -0.65(-1.99%)
Jan 26, 2018 32.23 32.54 32.23 32.54 144,510 +0.78(+2.46%)
Jan 25, 2018 32.17 32.18 31.72 31.76 41,623 -0.30(-0.95%)
Jan 24, 2018 32.21 32.24 31.75 32.06 66,455 -0.29(-0.91%)
Jan 23, 2018 32.10 32.38 32.10 32.35 67,726 +0.42(+1.33%)
Jan 22, 2018 31.82 31.99 31.79 31.93 39,648 +0.07(+0.24%)
Jan 19, 2018 31.71 31.89 31.71 31.86 147,255 -0.18(-0.55%)
Jan 18, 2018 31.89 32.16 31.89 32.03 792,582 -0.08(-0.25%)
Jan 17, 2018 32.16 32.19 32.00 32.11 288,448 +0.11(+0.34%)
Jan 16, 2018 31.82 32.04 31.82 32.00 386,382 -0.05(-0.16%)
Jan 12, 2018 32.05 32.05 32.05 0 +0.24(+0.75%)
Jan 11, 2018 31.65 32.01 31.62 31.81 226,370 +0.20(+0.65%)
Jan 10, 2018 31.52 31.73 31.41 31.61 398,308 -0.30(-0.96%)
Jan 09, 2018 31.61 31.96 31.61 31.91 299,186 +0.00(+0.00%)
Jan 08, 2018 31.69 31.92 31.50 31.91 573,879 +0.10(+0.31%)
Jan 05, 2018 31.64 31.82 31.49 31.81 177,401 +0.11(+0.35%)
Jan 04, 2018 31.63 31.72 31.60 31.70 142,988 +0.04(+0.14%)
Jan 03, 2018 31.44 31.70 31.44 31.66 32,090 +0.23(+0.75%)
Jan 02, 2018 31.46 31.50 31.29 31.42 116,739 -0.21(-0.66%)
Dec 29, 2017 31.63 31.63 31.63 0 +0.12(+0.38%)
Dec 28, 2017 31.48 31.53 31.37 31.51 82,829 +0.10(+0.32%)
Dec 27, 2017 31.30 31.37 31.27 31.41 64,909 +0.29(+0.93%)
Dec 26, 2017 31.18 31.18 30.62 31.12 12,824 +0.12(+0.40%)
Dec 22, 2017 30.86 31.00 30.84 31.00 21,113 +0.04(+0.11%)
Dec 21, 2017 30.82 31.04 30.82 30.96 22,540 +0.21(+0.68%)
Dec 20, 2017 30.81 30.88 30.66 30.75 13,728 -0.16(-0.52%)
Dec 19, 2017 30.89 31.07 30.75 30.91 21,956 +0.09(+0.28%)
Dec 18, 2017 30.89 31.02 30.76 30.82 12,210 +0.45(+1.46%)
Dec 15, 2017 30.28 30.44 30.14 30.38 31,497 +0.04(+0.13%)
Dec 14, 2017 30.51 30.57 30.28 30.34 14,463 -0.16(-0.54%)
Dec 13, 2017 30.45 30.57 30.31 30.50 11,160 +0.08(+0.28%)
Dec 12, 2017 30.27 30.42 30.24 30.42 20,694 -0.54(-1.74%)
Dec 11, 2017 30.92 30.97 30.92 30.96 18,648 -0.11(-0.37%)
Dec 08, 2017 31.04 31.12 30.97 31.07 22,996 -0.00(-0.02%)
Dec 07, 2017 31.15 31.20 31.02 31.08 14,253 -0.03(-0.10%)
Dec 06, 2017 31.01 31.26 31.01 31.11 32,815 +0.25(+0.81%)
Dec 05, 2017 30.80 30.98 30.77 30.86 19,346 +0.06(+0.19%)
Dec 04, 2017 30.75 30.87 30.66 30.80 13,989 +0.02(+0.05%)
Dec 01, 2017 30.67 30.85 30.52 30.79 25,343 -0.44(-1.40%)
Nov 30, 2017 31.17 31.28 31.14 31.22 13,950 +0.36(+1.18%)
Nov 29, 2017 30.97 31.00 30.83 30.86 113,173 -0.05(-0.16%)
Nov 28, 2017 30.97 31.07 30.84 30.91 27,518 +0.16(+0.52%)
Nov 27, 2017 30.80 30.90 30.75 30.75 13,744 -0.24(-0.77%)
Nov 24, 2017 30.91 31.01 30.88 30.99 7,046 +0.56(+1.84%)
Nov 22, 2017 30.26 30.51 30.26 30.43 19,607 +0.27(+0.90%)
Nov 21, 2017 30.16 30.31 30.10 30.16 17,321 +0.17(+0.57%)
Nov 20, 2017 30.04 30.09 29.94 29.99 19,813 +0.01(+0.05%)
Nov 17, 2017 30.00 30.00 29.90 29.98 21,173 +0.18(+0.59%)
Nov 16, 2017 29.87 29.89 29.76 29.80 17,244 -0.00(-0.02%)
Nov 15, 2017 29.55 29.87 29.55 29.80 23,358 +0.02(+0.08%)
Nov 14, 2017 29.58 29.80 29.58 29.78 17,461 +0.18(+0.61%)
Nov 13, 2017 29.49 29.61 29.40 29.60 33,602 -0.09(-0.30%)
Nov 10, 2017 29.84 29.85 29.64 29.69 17,163 -0.18(-0.60%)
Nov 09, 2017 29.84 29.87 29.70 29.87 35,605 -0.11(-0.37%)
Nov 08, 2017 30.01 30.04 29.84 29.98 20,112 +0.20(+0.67%)
Nov 07, 2017 29.81 29.81 29.70 29.78 11,495 -0.29(-0.96%)
Nov 06, 2017 29.90 30.10 29.89 30.07 14,127 +0.11(+0.37%)
Nov 03, 2017 29.96 30.01 29.85 29.96 17,600 +0.02(+0.06%)
Nov 02, 2017 29.92 30.06 29.82 29.94 16,090 -0.07(-0.23%)
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.