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, 2019 33.17 33.27 33.05 33.19 39,446 +0.38(+1.16%)
Jan 30, 2019 32.55 32.94 32.44 32.80 43,235 +0.17(+0.52%)
Jan 29, 2019 32.55 32.70 32.42 32.63 67,483 +0.36(+1.13%)
Jan 28, 2019 32.09 32.32 32.00 32.27 91,180 +0.04(+0.12%)
Jan 25, 2019 32.39 32.39 32.13 32.23 39,100 +0.01(+0.03%)
Jan 24, 2019 32.42 32.42 31.99 32.22 66,977 -0.06(-0.20%)
Jan 23, 2019 32.40 32.45 32.18 32.28 47,641 +0.69(+2.18%)
Jan 22, 2019 31.72 31.85 31.55 31.59 41,158 -0.12(-0.36%)
Jan 18, 2019 31.64 31.80 31.60 31.71 60,800 +0.15(+0.48%)
Jan 17, 2019 31.47 31.65 31.37 31.56 51,516 +0.33(+1.06%)
Jan 16, 2019 31.29 31.43 31.21 31.23 41,971 -0.35(-1.11%)
Jan 15, 2019 31.23 31.63 31.23 31.58 143,931 +0.32(+1.02%)
Jan 14, 2019 31.40 31.42 31.17 31.26 132,480 -0.36(-1.14%)
Jan 11, 2019 31.71 31.78 31.47 31.62 299,600 -0.27(-0.86%)
Jan 10, 2019 31.55 31.94 31.52 31.89 95,950 -0.03(-0.08%)
Jan 09, 2019 31.75 31.92 31.67 31.92 56,423 +0.14(+0.44%)
Jan 08, 2019 31.67 31.83 31.59 31.78 263,260 -0.14(-0.44%)
Jan 07, 2019 31.81 31.95 31.58 31.92 282,244 -0.23(-0.72%)
Jan 04, 2019 31.94 32.27 31.78 32.15 125,100 +0.39(+1.23%)
Jan 03, 2019 31.60 31.96 31.54 31.76 98,375 -0.37(-1.15%)
Jan 02, 2019 32.21 32.23 31.97 32.13 76,074 -0.61(-1.86%)
Dec 31, 2018 32.56 32.80 32.36 32.74 163,700 +0.38(+1.17%)
Dec 28, 2018 32.35 32.43 32.17 32.36 72,200 +0.08(+0.25%)
Dec 27, 2018 31.82 32.28 31.70 32.28 85,542 -0.16(-0.49%)
Dec 26, 2018 31.25 32.66 31.25 32.44 114,877 +0.24(+0.76%)
Dec 24, 2018 32.30 32.55 32.02 32.20 79,300 +0.09(+0.30%)
Dec 21, 2018 32.51 32.69 32.07 32.10 133,800 -0.82(-2.49%)
Dec 20, 2018 33.00 33.03 32.75 32.92 53,409 +0.11(+0.34%)
Dec 19, 2018 33.23 33.30 32.76 32.81 69,654 -0.19(-0.58%)
Dec 18, 2018 33.10 33.12 32.85 33.00 71,924 -0.17(-0.51%)
Dec 17, 2018 33.45 33.45 33.03 33.17 135,040 -0.17(-0.51%)
Dec 14, 2018 33.54 33.62 33.34 33.34 35,000 -0.25(-0.75%)
Dec 13, 2018 33.69 33.74 33.52 33.59 42,339 -0.06(-0.17%)
Dec 12, 2018 33.15 33.83 33.11 33.65 63,154 +1.90(+5.98%)
Dec 11, 2018 31.77 31.90 31.63 31.75 99,345 +0.39(+1.24%)
Dec 10, 2018 31.56 31.61 31.18 31.36 109,217 +0.03(+0.10%)
Dec 07, 2018 31.57 31.60 31.26 31.33 134,900 -0.24(-0.76%)
Dec 06, 2018 31.51 31.76 31.26 31.57 356,458 -0.31(-0.97%)
Dec 04, 2018 32.40 32.40 31.83 31.88 89,900 -0.24(-0.73%)
Dec 03, 2018 31.95 32.15 31.85 32.12 289,463 +0.08(+0.25%)
Nov 30, 2018 32.17 32.17 31.84 32.03 43,100 +0.07(+0.23%)
Nov 29, 2018 31.89 32.04 31.80 31.96 117,378 -0.11(-0.34%)
Nov 28, 2018 31.64 32.23 31.48 32.07 113,091 +0.42(+1.33%)
Nov 27, 2018 31.87 31.95 31.55 31.65 43,247 +0.11(+0.36%)
Nov 26, 2018 31.52 31.85 31.42 31.54 69,726 -0.43(-1.33%)
Nov 23, 2018 31.77 31.99 31.71 31.96 29,400 +0.10(+0.30%)
Nov 21, 2018 31.86 31.86 31.86 0 +0.00(+0.02%)
Nov 20, 2018 31.91 31.98 31.69 31.86 130,211 -0.07(-0.22%)
Nov 19, 2018 32.20 32.20 31.84 31.93 125,953 -0.08(-0.25%)
Nov 16, 2018 31.65 32.07 31.58 32.01 161,800 +0.34(+1.07%)
Nov 15, 2018 31.19 31.68 31.09 31.67 157,618 +0.17(+0.52%)
Nov 14, 2018 32.05 32.05 31.29 31.50 50,204 -1.04(-3.18%)
Nov 13, 2018 32.37 32.67 32.37 32.54 29,785 +0.47(+1.47%)
Nov 12, 2018 32.22 32.36 31.99 32.07 35,234 -0.17(-0.53%)
Nov 09, 2018 32.24 32.29 32.06 32.24 69,300 +0.28(+0.88%)
Nov 08, 2018 32.30 32.31 31.95 31.96 40,398 -0.29(-0.90%)
Nov 07, 2018 32.07 32.31 32.05 32.25 43,228 +0.61(+1.93%)
Nov 06, 2018 31.42 31.71 31.40 31.64 92,549 +0.16(+0.51%)
Nov 05, 2018 31.26 31.48 31.25 31.48 93,940 +0.27(+0.87%)
Nov 02, 2018 31.08 31.27 31.02 31.21 73,900 +0.21(+0.66%)
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.