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, 2019 36.99 37.04 36.79 36.97 38,038 +0.47(+1.29%)
Oct 30, 2019 36.03 36.57 35.99 36.50 43,422 +0.90(+2.53%)
Oct 29, 2019 35.40 35.64 35.40 35.60 38,274 +0.27(+0.76%)
Oct 28, 2019 35.25 35.36 35.17 35.33 63,026 +0.04(+0.11%)
Oct 25, 2019 35.17 35.29 35.14 35.29 51,600 -0.11(-0.31%)
Oct 24, 2019 35.15 35.44 35.14 35.40 35,515 +0.28(+0.80%)
Oct 23, 2019 34.91 35.12 34.89 35.12 42,646 +0.23(+0.66%)
Oct 22, 2019 34.88 35.04 34.82 34.89 44,619 -0.61(-1.72%)
Oct 21, 2019 35.31 35.52 35.27 35.50 43,082 -0.44(-1.22%)
Oct 18, 2019 35.81 35.96 35.67 35.94 79,600 +0.42(+1.20%)
Oct 17, 2019 35.60 35.60 35.26 35.52 82,119 -1.48(-4.01%)
Oct 16, 2019 36.92 37.11 36.77 37.00 93,323 -0.05(-0.13%)
Oct 15, 2019 37.22 37.26 36.88 37.05 43,055 -0.18(-0.48%)
Oct 14, 2019 37.27 37.30 37.11 37.23 26,089 -0.23(-0.61%)
Oct 11, 2019 37.56 37.71 37.45 37.46 34,800 -0.03(-0.08%)
Oct 10, 2019 37.31 37.51 37.29 37.49 74,475 -0.47(-1.24%)
Oct 09, 2019 37.56 37.99 37.49 37.96 35,290 +0.25(+0.66%)
Oct 08, 2019 37.84 37.84 37.53 37.71 42,025 -0.46(-1.21%)
Oct 07, 2019 38.11 38.29 38.08 38.17 59,863 +0.33(+0.86%)
Oct 04, 2019 37.46 37.85 37.45 37.84 81,900 +0.64(+1.73%)
Oct 03, 2019 36.88 37.32 36.84 37.20 85,791 +1.52(+4.26%)
Oct 02, 2019 36.08 36.16 35.48 35.68 38,859 +0.09(+0.25%)
Oct 01, 2019 35.86 35.86 35.42 35.59 36,094 -0.02(-0.06%)
Sep 30, 2019 35.48 35.66 35.48 35.61 30,408 +0.10(+0.28%)
Sep 27, 2019 35.56 35.56 35.35 35.51 79,500 -0.14(-0.38%)
Sep 26, 2019 35.64 35.75 35.51 35.65 59,623 +0.09(+0.24%)
Sep 25, 2019 35.73 35.74 35.38 35.56 66,682 -0.91(-2.50%)
Sep 24, 2019 36.27 36.49 36.27 36.47 60,666 +0.43(+1.19%)
Sep 23, 2019 36.06 36.15 36.02 36.04 39,509 -0.02(-0.06%)
Sep 20, 2019 36.42 36.50 36.04 36.06 39,600 -0.28(-0.77%)
Sep 19, 2019 36.34 36.52 36.33 36.34 35,598 -0.31(-0.86%)
Sep 18, 2019 36.52 36.71 36.42 36.65 54,013 -0.30(-0.80%)
Sep 17, 2019 36.78 36.95 36.70 36.95 45,110 +1.22(+3.41%)
Sep 16, 2019 35.85 35.86 35.64 35.73 51,195 -0.72(-1.98%)
Sep 13, 2019 36.62 36.64 36.30 36.45 59,600 -0.96(-2.57%)
Sep 12, 2019 37.12 37.44 37.04 37.41 80,198 +0.08(+0.21%)
Sep 11, 2019 37.01 37.34 36.96 37.33 43,015 +0.17(+0.46%)
Sep 10, 2019 37.02 37.20 36.97 37.16 38,521 -0.12(-0.32%)
Sep 09, 2019 37.48 37.48 37.19 37.28 40,986 -1.28(-3.33%)
Sep 06, 2019 38.41 38.72 38.41 38.56 24,500 +0.10(+0.27%)
Sep 05, 2019 38.74 38.74 38.40 38.46 67,822 -0.46(-1.18%)
Sep 04, 2019 38.91 39.02 38.88 38.92 64,080 +0.00(+0.00%)
Sep 03, 2019 38.68 38.98 38.68 38.92 71,117 +0.72(+1.88%)
Aug 30, 2019 38.23 38.23 37.98 38.20 25,600 +0.20(+0.53%)
Aug 29, 2019 37.79 38.04 37.69 38.00 39,176 +1.03(+2.79%)
Aug 28, 2019 36.68 36.98 36.59 36.97 48,941 +0.21(+0.56%)
Aug 27, 2019 36.59 36.85 36.58 36.76 39,093 +0.29(+0.80%)
Aug 26, 2019 36.30 36.53 36.27 36.47 39,381 +0.49(+1.36%)
Aug 23, 2019 36.22 36.26 35.98 35.98 38,700 -0.25(-0.69%)
Aug 22, 2019 36.37 36.38 36.14 36.23 71,257 -0.55(-1.50%)
Aug 21, 2019 36.49 36.85 36.46 36.78 34,100 +1.72(+4.91%)
Aug 20, 2019 35.06 35.14 34.89 35.06 36,758 +0.03(+0.09%)
Aug 19, 2019 35.09 35.16 34.89 35.03 29,310 -0.29(-0.82%)
Aug 16, 2019 35.12 35.32 35.10 35.32 40,500 +0.51(+1.48%)
Aug 15, 2019 34.64 34.85 34.61 34.81 44,138 +0.48(+1.39%)
Aug 14, 2019 34.60 34.63 34.26 34.33 51,271 -0.58(-1.66%)
Aug 13, 2019 34.81 35.00 34.80 34.91 38,398 -0.04(-0.11%)
Aug 12, 2019 35.04 35.17 34.95 34.95 29,324 -0.01(-0.03%)
Aug 09, 2019 34.99 35.10 34.84 34.96 44,200 -0.01(-0.03%)
Aug 08, 2019 34.83 35.12 34.82 34.97 41,181 +0.15(+0.43%)
Aug 07, 2019 34.41 34.82 34.41 34.82 50,960 +0.64(+1.88%)
Aug 06, 2019 34.22 34.32 34.05 34.18 89,186 -0.07(-0.19%)
Aug 05, 2019 34.56 34.56 34.04 34.24 61,840 -0.55(-1.57%)
Aug 02, 2019 35.20 35.20 34.58 34.79 55,800 -1.00(-2.79%)
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.