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, 2011 18.73 18.90 18.65 18.65 874 +0.34(+1.86%)
Nov 29, 2011 18.31 18.31 18.31 18.31 100 +0.41(+2.29%)
Nov 28, 2011 17.88 17.90 17.88 17.90 7,650 +0.42(+2.40%)
Nov 23, 2011 17.48 17.48 17.48 0 +0.24(+1.39%)
Nov 21, 2011 17.24 17.24 17.24 0 -0.45(-2.54%)
Nov 18, 2011 17.66 17.69 17.66 17.69 230 -0.38(-2.10%)
Nov 17, 2011 18.06 18.07 18.06 18.07 400 -0.25(-1.36%)
Nov 16, 2011 18.33 18.33 18.32 18.32 200 -0.20(-1.08%)
Nov 15, 2011 18.37 18.58 18.23 18.52 1,232 -0.33(-1.75%)
Nov 14, 2011 18.80 18.85 18.62 18.85 675 -0.31(-1.62%)
Nov 11, 2011 19.16 19.16 19.16 19.16 806 +0.76(+4.13%)
Nov 10, 2011 18.45 18.65 18.25 18.40 2,767 -0.13(-0.70%)
Nov 09, 2011 18.53 18.53 18.53 18.53 100 -0.35(-1.85%)
Nov 08, 2011 18.99 18.99 18.88 18.88 400 +0.17(+0.91%)
Nov 07, 2011 18.52 18.71 18.52 18.71 300 +0.05(+0.27%)
Nov 03, 2011 18.66 18.66 18.66 0 +0.16(+0.86%)
Nov 02, 2011 18.50 18.50 18.50 18.50 200 +0.16(+0.87%)
Nov 01, 2011 18.34 18.34 18.34 18.34 200 -0.79(-4.13%)
Oct 31, 2011 19.01 19.13 19.01 19.13 450 -0.42(-2.15%)
Oct 28, 2011 19.42 19.55 19.42 19.55 400 -0.05(-0.26%)
Oct 27, 2011 19.38 19.60 19.38 19.60 1,200 +0.97(+5.21%)
Oct 26, 2011 18.67 18.67 18.30 18.63 2,100 +0.18(+0.98%)
Oct 25, 2011 18.50 18.50 18.45 18.45 1,205 -0.37(-1.97%)
Oct 24, 2011 18.64 18.82 18.64 18.82 900 +0.32(+1.73%)
Oct 21, 2011 18.64 18.64 18.50 18.50 4,600 +0.47(+2.61%)
Oct 20, 2011 18.30 18.30 18.03 18.03 925 +0.48(+2.74%)
Oct 18, 2011 17.55 17.55 17.55 17.55 0 +0.33(+1.92%)
Oct 17, 2011 17.40 17.47 17.20 17.22 4,850 -0.78(-4.33%)
Oct 14, 2011 18.04 18.04 18.00 18.00 2,350 +0.28(+1.58%)
Oct 13, 2011 17.39 17.72 17.39 17.72 4,720 +0.26(+1.49%)
Oct 12, 2011 17.35 17.46 17.35 17.46 445 +0.24(+1.39%)
Oct 10, 2011 17.22 17.22 17.22 0 +0.66(+3.99%)
Oct 07, 2011 16.58 16.58 16.56 16.56 1,200 -0.06(-0.36%)
Oct 06, 2011 16.55 16.62 15.94 16.62 1,461 +0.68(+4.27%)
Oct 05, 2011 15.94 15.94 15.94 15.94 300 +0.18(+1.14%)
Oct 04, 2011 15.65 15.92 15.65 15.76 3,304 -0.05(-0.32%)
Oct 03, 2011 16.03 16.04 15.81 15.81 2,943 +0.17(+1.09%)
Sep 30, 2011 15.56 15.81 15.42 15.64 11,505 -0.56(-3.46%)
Sep 29, 2011 16.39 16.48 16.20 16.20 1,150 -0.47(-2.82%)
Sep 28, 2011 16.71 16.71 16.67 16.67 540 -0.11(-0.66%)
Sep 27, 2011 16.90 16.90 16.78 16.78 2,250 +0.23(+1.39%)
Sep 26, 2011 16.51 16.55 16.51 16.55 940 +0.44(+2.73%)
Sep 23, 2011 15.86 16.19 15.86 16.11 8,573 -0.59(-3.53%)
Sep 21, 2011 16.70 16.70 16.70 0 +0.31(+1.89%)
Sep 19, 2011 16.39 16.39 16.39 0 -0.53(-3.13%)
Sep 16, 2011 16.92 16.92 16.63 16.92 1,190 -0.17(-0.99%)
Sep 15, 2011 16.96 17.10 16.92 17.09 2,573 +0.90(+5.56%)
Sep 14, 2011 16.19 16.19 16.19 16.19 150 +0.10(+0.62%)
Sep 13, 2011 16.02 16.09 16.00 16.09 835 +0.09(+0.56%)
Sep 12, 2011 15.95 16.00 15.95 16.00 1,390 -0.76(-4.53%)
Sep 09, 2011 16.70 16.76 16.40 16.76 2,032 -0.61(-3.51%)
Sep 08, 2011 17.10 17.37 17.05 17.37 914 +0.02(+0.12%)
Sep 07, 2011 17.27 17.35 17.27 17.35 435 +0.65(+3.89%)
Sep 06, 2011 16.50 16.85 16.50 16.70 10,370 -0.55(-3.19%)
Sep 02, 2011 17.46 17.46 17.25 17.25 668 -0.33(-1.88%)
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.