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 (%)
Oct 31, 2017 29.90 30.03 29.84 29.89 19,290 -0.07(-0.25%)
Oct 30, 2017 29.94 29.99 29.89 29.96 114,187 +0.23(+0.79%)
Oct 27, 2017 29.45 29.73 29.42 29.73 108,507 +0.22(+0.75%)
Oct 26, 2017 29.72 29.72 29.45 29.51 129,187 -0.24(-0.81%)
Oct 25, 2017 29.92 30.05 29.64 29.75 453,517 -0.43(-1.42%)
Oct 24, 2017 30.06 30.25 30.03 30.18 54,784 +0.12(+0.40%)
Oct 23, 2017 30.11 30.11 29.93 30.06 18,628 -0.09(-0.30%)
Oct 20, 2017 30.13 30.21 30.00 30.15 23,183 +0.27(+0.92%)
Oct 19, 2017 29.79 29.96 29.79 29.88 17,919 +1.10(+3.82%)
Oct 18, 2017 28.75 28.85 28.71 28.77 32,180 +0.23(+0.82%)
Oct 17, 2017 28.65 28.65 28.44 28.54 25,460 -0.13(-0.45%)
Oct 16, 2017 28.66 28.71 28.59 28.67 11,699 -0.13(-0.45%)
Oct 13, 2017 28.85 28.90 28.77 28.80 17,103 +0.00(+0.00%)
Oct 12, 2017 28.83 28.85 28.73 28.80 10,252 -0.11(-0.38%)
Oct 11, 2017 28.86 28.93 28.75 28.91 21,798 +0.09(+0.33%)
Oct 10, 2017 28.80 28.87 28.68 28.82 16,752 +0.48(+1.69%)
Oct 09, 2017 28.19 28.44 28.19 28.34 10,905 +0.41(+1.48%)
Oct 06, 2017 28.00 28.05 27.89 27.92 15,278 -0.18(-0.65%)
Oct 05, 2017 27.99 28.17 27.99 28.11 17,191 +0.00(+0.02%)
Oct 04, 2017 27.99 28.18 27.99 28.10 18,352 +0.16(+0.57%)
Oct 03, 2017 27.89 27.96 27.89 27.94 17,920 +0.00(+0.00%)
Oct 02, 2017 27.73 28.02 27.71 27.94 25,740 +0.24(+0.87%)
Sep 29, 2017 27.52 27.70 27.47 27.70 13,049 +0.22(+0.80%)
Sep 28, 2017 27.40 27.54 27.39 27.48 18,614 +0.06(+0.22%)
Sep 27, 2017 27.20 27.44 27.19 27.42 19,756 -0.18(-0.65%)
Sep 26, 2017 27.46 27.72 27.45 27.60 13,609 +0.15(+0.55%)
Sep 25, 2017 27.54 27.64 27.45 27.45 15,971 -0.05(-0.18%)
Sep 22, 2017 27.59 27.63 27.47 27.50 21,001 +0.12(+0.44%)
Sep 21, 2017 27.27 27.41 27.26 27.38 24,804 +0.30(+1.11%)
Sep 20, 2017 27.39 27.39 26.88 27.08 21,498 -0.51(-1.85%)
Sep 19, 2017 27.52 27.60 27.43 27.59 27,002 -0.04(-0.14%)
Sep 18, 2017 27.53 27.63 27.45 27.63 138,394 +0.17(+0.62%)
Sep 15, 2017 27.51 27.68 27.46 27.46 102,654 -0.23(-0.83%)
Sep 14, 2017 27.70 27.72 27.50 27.69 89,749 -0.07(-0.25%)
Sep 13, 2017 27.74 27.80 27.73 27.76 25,101 +0.04(+0.14%)
Sep 12, 2017 27.66 27.72 27.61 27.72 20,697 -0.23(-0.82%)
Sep 11, 2017 27.89 28.07 27.88 27.95 181,876 +0.20(+0.72%)
Sep 08, 2017 27.72 27.80 27.66 27.75 17,460 +0.41(+1.50%)
Sep 07, 2017 27.31 27.49 27.20 27.34 392,329 -0.11(-0.38%)
Sep 06, 2017 27.41 27.49 27.34 27.45 41,883 +0.25(+0.94%)
Sep 05, 2017 27.24 27.36 27.04 27.19 224,656 +0.26(+0.97%)
Sep 01, 2017 27.00 27.00 26.80 26.93 25,900 -0.42(-1.54%)
Aug 31, 2017 27.03 27.35 27.00 27.35 15,917 -0.74(-2.63%)
Aug 30, 2017 27.87 28.10 27.83 28.09 74,604 +0.33(+1.18%)
Aug 29, 2017 27.59 27.78 27.57 27.76 10,189 -0.01(-0.03%)
Aug 28, 2017 27.73 27.83 27.73 27.77 14,641 +0.04(+0.16%)
Aug 25, 2017 27.60 27.88 27.60 27.73 6,951 +0.26(+0.93%)
Aug 24, 2017 27.56 27.60 27.45 27.47 9,306 -0.05(-0.18%)
Aug 23, 2017 27.56 27.58 27.43 27.52 11,303 +0.05(+0.20%)
Aug 22, 2017 27.54 27.56 27.40 27.46 21,288 -0.23(-0.85%)
Aug 21, 2017 27.57 27.76 27.57 27.70 21,920 +0.14(+0.51%)
Aug 18, 2017 27.47 27.61 27.44 27.56 126,060 -0.04(-0.14%)
Aug 17, 2017 27.87 27.91 27.60 27.60 83,189 -0.40(-1.43%)
Aug 16, 2017 27.89 28.01 27.82 28.00 14,500 +0.42(+1.52%)
Aug 15, 2017 27.46 27.73 27.46 27.58 55,350 -0.04(-0.14%)
Aug 14, 2017 27.52 27.63 27.52 27.62 19,808 +0.22(+0.80%)
Aug 11, 2017 27.34 27.51 27.34 27.40 11,881 -0.13(-0.47%)
Aug 10, 2017 27.45 27.66 27.45 27.53 9,043 -0.15(-0.54%)
Aug 09, 2017 27.41 27.74 27.41 27.68 34,414 -0.27(-0.95%)
Aug 08, 2017 28.07 28.09 27.92 27.95 10,963 -0.12(-0.45%)
Aug 07, 2017 28.01 28.14 27.93 28.07 14,954 -0.14(-0.50%)
Aug 04, 2017 28.09 28.27 28.00 28.21 18,815 +0.37(+1.33%)
Aug 03, 2017 27.72 27.90 27.72 27.84 13,518 +0.03(+0.11%)
Aug 02, 2017 27.63 27.85 27.63 27.81 13,276 +0.25(+0.91%)
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.