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 29, 2021 37.85 38.21 37.57 37.75 81,000 -0.43(-1.13%)
Jan 28, 2021 37.99 38.45 37.99 38.18 109,691 +1.37(+3.72%)
Jan 27, 2021 36.66 37.10 36.65 36.81 109,802 -0.74(-1.97%)
Jan 26, 2021 37.36 37.71 37.16 37.55 121,443 +0.61(+1.65%)
Jan 25, 2021 36.81 36.99 36.63 36.94 77,890 -0.36(-0.97%)
Jan 22, 2021 37.01 37.36 36.98 37.30 125,800 -0.21(-0.56%)
Jan 21, 2021 37.22 37.51 37.15 37.51 90,337 +0.06(+0.16%)
Jan 20, 2021 37.40 37.53 37.18 37.45 92,092 -0.46(-1.21%)
Jan 19, 2021 38.27 38.27 37.79 37.91 123,395 +0.42(+1.12%)
Jan 15, 2021 37.52 37.60 37.29 37.49 154,400 -0.41(-1.08%)
Jan 14, 2021 38.26 38.26 37.78 37.90 108,989 -0.57(-1.48%)
Jan 13, 2021 38.30 38.60 38.29 38.47 282,671 +0.26(+0.68%)
Jan 12, 2021 37.98 38.21 37.90 38.21 71,818 +0.08(+0.22%)
Jan 11, 2021 38.06 38.42 37.93 38.13 108,175 -0.51(-1.33%)
Jan 08, 2021 38.55 38.70 38.30 38.64 77,500 +0.53(+1.39%)
Jan 07, 2021 37.95 38.28 37.95 38.11 115,640 +0.48(+1.28%)
Jan 06, 2021 37.64 37.84 37.43 37.63 62,821 -0.58(-1.52%)
Jan 05, 2021 38.32 38.32 37.94 38.21 115,642 -0.41(-1.06%)
Jan 04, 2021 39.31 39.31 38.57 38.62 96,771 +0.27(+0.70%)
Dec 31, 2020 38.35 38.35 38.35 69,873 -1.00(-2.54%)
Dec 30, 2020 39.33 39.43 39.22 39.35 69,873 -0.09(-0.23%)
Dec 29, 2020 39.43 39.52 39.14 39.44 72,346 +0.49(+1.26%)
Dec 28, 2020 38.72 39.15 38.72 38.95 112,533 +0.41(+1.07%)
Dec 24, 2020 38.80 38.80 38.24 38.54 47,600 +0.19(+0.49%)
Dec 23, 2020 38.55 38.55 38.18 38.35 198,430 +0.07(+0.18%)
Dec 22, 2020 38.27 38.31 37.96 38.28 106,678 +0.27(+0.71%)
Dec 21, 2020 37.74 38.17 37.33 38.01 89,382 -0.55(-1.43%)
Dec 18, 2020 38.91 38.91 38.29 38.56 114,500 -0.26(-0.66%)
Dec 17, 2020 39.23 39.23 38.75 38.82 92,270 +0.32(+0.83%)
Dec 16, 2020 38.32 38.73 38.32 38.50 102,102 +0.00(+0.00%)
Dec 15, 2020 38.55 38.62 38.40 38.50 64,970 -0.31(-0.81%)
Dec 14, 2020 38.80 39.22 38.79 38.81 110,201 +0.25(+0.66%)
Dec 11, 2020 38.49 38.57 38.13 38.56 503,500 +0.24(+0.63%)
Dec 10, 2020 38.39 38.62 38.21 38.32 213,865 +0.28(+0.74%)
Dec 09, 2020 38.08 38.08 37.72 38.04 114,839 +0.28(+0.74%)
Dec 08, 2020 38.25 38.25 37.67 37.76 88,087 -0.28(-0.74%)
Dec 07, 2020 37.86 38.34 37.85 38.04 118,884 -0.40(-1.04%)
Dec 04, 2020 38.41 38.57 38.29 38.44 123,700 -0.06(-0.16%)
Dec 03, 2020 38.62 38.70 38.32 38.50 310,694 -0.10(-0.26%)
Dec 02, 2020 38.80 38.80 38.42 38.60 144,400 -0.60(-1.53%)
Dec 01, 2020 38.88 39.20 38.67 39.20 611,805 +0.65(+1.69%)
Nov 30, 2020 38.67 38.80 38.12 38.55 93,136 +0.43(+1.13%)
Nov 27, 2020 38.18 38.37 38.02 38.12 34,800 +0.96(+2.58%)
Nov 25, 2020 36.81 37.17 36.81 37.16 89,000 -0.18(-0.48%)
Nov 24, 2020 37.14 37.56 36.68 37.34 713,933 +0.36(+0.97%)
Nov 23, 2020 37.51 37.51 36.80 36.98 54,982 -0.28(-0.75%)
Nov 20, 2020 37.45 37.53 36.90 37.26 67,200 -1.10(-2.87%)
Nov 19, 2020 38.43 38.43 38.02 38.36 59,506 +0.12(+0.31%)
Nov 18, 2020 38.73 38.73 38.11 38.24 60,035 +0.02(+0.05%)
Nov 17, 2020 37.99 38.30 37.95 38.22 67,909 -0.30(-0.78%)
Nov 16, 2020 38.13 38.60 38.13 38.52 53,062 +0.63(+1.66%)
Nov 13, 2020 37.80 37.89 37.45 37.89 57,600 +0.59(+1.60%)
Nov 12, 2020 37.73 37.80 37.22 37.30 68,444 -0.71(-1.88%)
Nov 11, 2020 37.84 38.01 37.65 38.01 74,724 +0.19(+0.50%)
Nov 10, 2020 37.52 38.00 37.51 37.82 91,393 +0.70(+1.89%)
Nov 09, 2020 37.44 37.63 37.04 37.12 82,729 +1.98(+5.63%)
Nov 06, 2020 35.17 35.32 34.95 35.14 140,800 +0.17(+0.49%)
Nov 05, 2020 35.14 35.14 34.68 34.97 98,283 +0.94(+2.76%)
Nov 04, 2020 33.76 34.27 33.56 34.03 58,993 +0.51(+1.52%)
Nov 03, 2020 33.27 33.52 33.11 33.52 110,000 +0.69(+2.10%)
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.