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 (%)
Nov 30, 2010 16.45 16.45 16.25 16.25 800 -0.35(-2.11%)
Nov 29, 2010 16.61 16.62 16.60 16.60 794 -0.45(-2.64%)
Nov 24, 2010 17.05 17.05 17.05 17.05 0 -0.35(-2.01%)
Nov 22, 2010 17.40 17.40 17.40 17.40 0 +0.15(+0.87%)
Nov 16, 2010 17.25 17.25 17.25 17.25 0 +0.02(+0.12%)
Nov 15, 2010 17.23 17.23 17.23 17.23 800 +0.33(+1.95%)
Nov 12, 2010 16.90 16.90 16.90 16.90 333 -0.30(-1.74%)
Nov 11, 2010 17.20 17.20 17.20 17.20 690 +0.25(+1.47%)
Nov 10, 2010 16.95 16.95 16.95 16.95 300 -0.45(-2.59%)
Nov 09, 2010 17.40 17.40 17.40 17.40 200 -0.20(-1.14%)
Nov 08, 2010 17.60 17.60 17.60 17.60 240 -0.20(-1.12%)
Nov 05, 2010 18.12 18.12 17.80 17.80 1,416 -0.35(-1.93%)
Nov 03, 2010 18.15 18.15 18.15 0 +0.35(+1.97%)
Nov 01, 2010 17.80 17.80 17.80 0 -0.08(-0.45%)
Oct 29, 2010 17.88 17.88 17.88 17.88 500 +0.13(+0.73%)
Oct 28, 2010 17.75 17.75 17.75 17.75 204 -0.25(-1.39%)
Oct 26, 2010 18.00 18.00 18.00 0 -0.40(-2.17%)
Oct 22, 2010 18.40 18.40 18.40 0 +0.10(+0.55%)
Oct 21, 2010 18.30 18.30 18.30 18.30 400 +1.15(+6.71%)
Oct 19, 2010 17.15 17.15 17.15 0 -0.35(-2.00%)
Oct 15, 2010 17.50 17.50 17.50 0 -0.38(-2.13%)
Oct 14, 2010 17.88 17.88 17.88 17.88 110 +0.11(+0.62%)
Oct 13, 2010 17.65 17.77 17.65 17.77 200 +0.45(+2.60%)
Oct 12, 2010 17.32 17.32 17.32 17.32 100 -0.13(-0.74%)
Oct 07, 2010 17.45 17.45 17.45 0 -0.15(-0.85%)
Oct 06, 2010 17.50 17.60 17.50 17.60 5,805 +0.88(+5.26%)
Sep 30, 2010 16.72 16.72 16.72 0 -0.08(-0.48%)
Sep 29, 2010 16.70 16.80 16.70 16.80 2,000 +0.70(+4.35%)
Sep 24, 2010 16.10 16.10 16.10 0 +0.45(+2.88%)
Sep 22, 2010 15.65 15.65 15.65 0 +0.11(+0.71%)
Sep 21, 2010 15.62 15.62 15.54 15.54 979 +0.04(+0.26%)
Sep 20, 2010 15.34 15.50 15.34 15.50 1,500 +0.20(+1.31%)
Sep 17, 2010 15.40 15.40 15.30 15.30 1,000 -0.11(-0.71%)
Sep 14, 2010 15.41 15.41 15.41 0 +0.10(+0.65%)
Sep 10, 2010 15.31 15.31 15.31 0 -0.04(-0.26%)
Sep 09, 2010 15.38 15.39 15.35 15.35 1,300 +0.10(+0.66%)
Sep 08, 2010 15.25 15.25 15.25 15.25 300 -0.35(-2.24%)
Sep 03, 2010 15.60 15.60 15.60 0 -0.20(-1.27%)
Sep 02, 2010 15.80 15.80 15.80 15.80 150 -0.20(-1.25%)
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.