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 29, 2021 45.92 46.09 45.70 45.90 214,224 -0.97(-2.07%)
Oct 28, 2021 46.53 46.95 46.53 46.87 56,186 +0.75(+1.63%)
Oct 27, 2021 46.42 46.46 46.03 46.12 49,602 -0.50(-1.07%)
Oct 26, 2021 46.48 46.62 65,414 +0.23(+0.50%)
Oct 25, 2021 46.28 46.43 46.22 46.39 123,121 -0.12(-0.26%)
Oct 22, 2021 46.23 46.55 46.23 46.51 49,092 +0.47(+1.03%)
Oct 21, 2021 45.96 46.06 45.90 46.04 39,713 -0.35(-0.76%)
Oct 20, 2021 46.25 46.40 46.01 46.39 74,523 +1.11(+2.45%)
Oct 19, 2021 45.65 45.65 45.24 45.28 248,842 -0.44(-0.96%)
Oct 18, 2021 45.38 45.75 45.33 45.72 229,720 -0.16(-0.35%)
Oct 15, 2021 46.06 46.19 45.75 45.88 324,520 -0.17(-0.38%)
Oct 14, 2021 45.94 46.07 45.84 46.05 505,966 -0.15(-0.31%)
Oct 13, 2021 46.03 46.23 45.94 46.20 97,126 +0.56(+1.23%)
Oct 12, 2021 45.39 45.65 45.21 45.64 43,363 +0.12(+0.26%)
Oct 11, 2021 45.57 45.76 45.48 45.52 55,964 -0.14(-0.31%)
Oct 08, 2021 45.84 45.84 45.52 45.66 48,880 +0.15(+0.33%)
Oct 07, 2021 45.69 45.86 45.49 45.51 117,892 +0.14(+0.31%)
Oct 06, 2021 44.86 45.41 44.65 45.37 111,225 +0.71(+1.59%)
Oct 05, 2021 44.57 44.76 44.51 44.66 105,954 +0.46(+1.05%)
Oct 04, 2021 44.18 44.62 43.89 44.20 64,199 -0.07(-0.17%)
Oct 01, 2021 44.48 44.48 43.93 44.27 92,086 +0.22(+0.50%)
Sep 30, 2021 44.78 44.78 43.96 44.05 52,514 -0.18(-0.41%)
Sep 29, 2021 44.37 44.46 44.12 44.23 64,781 +0.00(+0.00%)
Sep 28, 2021 44.50 44.50 43.95 44.23 114,697 -0.57(-1.27%)
Sep 27, 2021 44.99 45.11 44.76 44.80 225,580 -0.08(-0.17%)
Sep 24, 2021 44.89 44.97 44.71 44.88 45,023 -0.04(-0.09%)
Sep 23, 2021 45.10 45.24 44.85 44.92 109,425 -0.04(-0.10%)
Sep 22, 2021 45.25 45.29 44.84 44.96 60,412 +0.19(+0.42%)
Sep 21, 2021 44.29 44.80 44.27 44.77 61,980 +1.24(+2.85%)
Sep 20, 2021 43.56 43.93 43.05 43.53 89,116 -0.03(-0.07%)
Sep 17, 2021 44.37 44.37 43.35 43.56 98,644 -0.02(-0.05%)
Sep 16, 2021 43.09 43.59 42.88 43.58 89,782 +0.34(+0.78%)
Sep 15, 2021 43.37 43.37 42.98 43.24 51,860 -1.40(-3.13%)
Sep 14, 2021 44.69 45.30 44.61 44.64 53,383 -0.12(-0.28%)
Sep 13, 2021 45.27 45.27 44.65 44.77 56,266 +0.34(+0.76%)
Sep 10, 2021 44.42 44.70 44.41 44.43 52,741 +0.17(+0.38%)
Sep 09, 2021 44.38 44.50 44.26 44.26 52,229 +0.26(+0.59%)
Sep 08, 2021 43.49 44.00 43.49 44.00 88,696 +0.01(+0.02%)
Sep 07, 2021 44.38 44.38 43.73 43.99 80,117 +0.44(+1.00%)
Sep 03, 2021 43.27 43.64 43.20 43.55 59,345 -0.48(-1.08%)
Sep 02, 2021 44.31 44.31 43.97 44.03 60,456 +0.37(+0.85%)
Sep 01, 2021 43.91 43.91 43.27 43.66 66,564 +1.74(+4.15%)
Aug 31, 2021 42.27 42.27 41.85 41.92 45,779 +0.17(+0.41%)
Aug 30, 2021 41.94 41.94 41.65 41.75 59,220 -0.12(-0.29%)
Aug 27, 2021 41.70 41.98 41.51 41.87 66,920 +0.37(+0.89%)
Aug 26, 2021 41.40 41.79 41.40 41.50 42,675 -0.17(-0.41%)
Aug 25, 2021 41.97 41.97 41.62 41.67 58,157 +0.01(+0.02%)
Aug 24, 2021 41.66 41.85 41.47 41.66 142,050 -0.34(-0.81%)
Aug 23, 2021 42.06 42.08 41.65 42.00 91,538 +0.92(+2.25%)
Aug 20, 2021 40.97 41.14 40.86 41.08 82,063 -0.45(-1.07%)
Aug 19, 2021 41.56 41.68 41.35 41.52 62,877 -1.53(-3.55%)
Aug 18, 2021 43.38 43.41 43.05 43.05 56,763 -0.07(-0.16%)
Aug 17, 2021 43.16 43.29 42.97 43.12 71,131 -0.65(-1.49%)
Aug 16, 2021 43.99 43.99 43.57 43.77 57,681 -0.01(-0.03%)
Aug 13, 2021 43.72 43.89 43.72 43.78 35,993 +0.38(+0.89%)
Aug 12, 2021 43.64 43.64 43.20 43.40 41,852 +0.02(+0.05%)
Aug 11, 2021 43.74 43.74 43.28 43.38 38,951 -0.46(-1.05%)
Aug 10, 2021 44.08 44.08 43.70 43.84 67,736 -0.07(-0.17%)
Aug 09, 2021 44.10 44.10 43.83 43.91 64,984 -0.19(-0.42%)
Aug 06, 2021 44.02 44.22 43.90 44.10 37,924 -0.12(-0.27%)
Aug 05, 2021 44.55 44.55 44.20 44.22 44,599 -0.11(-0.25%)
Aug 04, 2021 44.90 44.90 44.14 44.33 64,873 +0.33(+0.75%)
Aug 03, 2021 44.17 44.62 43.92 44.00 51,716 +0.01(+0.02%)
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.