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, 2012 22.65 22.80 22.60 22.77 5,071 +0.04(+0.18%)
Nov 29, 2012 22.87 22.95 22.65 22.73 6,151 +0.01(+0.04%)
Nov 28, 2012 22.35 22.80 22.30 22.72 6,219 +0.14(+0.62%)
Nov 27, 2012 22.70 22.80 22.28 22.58 6,338 +0.18(+0.80%)
Nov 26, 2012 22.40 22.51 22.17 22.40 4,713 -0.10(-0.44%)
Nov 24, 2012 22.50 22.50 22.38 22.50 5,406 +0.00(+0.00%)
Nov 23, 2012 22.50 22.50 22.38 22.50 5,406 +0.65(+2.97%)
Nov 21, 2012 22.05 22.11 21.65 21.85 4,150 -0.03(-0.14%)
Nov 20, 2012 21.95 21.95 21.62 21.88 6,835 +0.58(+2.72%)
Nov 19, 2012 21.11 21.43 21.11 21.30 13,254 +0.27(+1.28%)
Nov 16, 2012 21.05 21.30 20.94 21.03 9,585 -0.03(-0.14%)
Nov 15, 2012 21.15 21.29 21.01 21.06 6,106 +0.05(+0.24%)
Nov 14, 2012 21.20 21.44 21.01 21.01 3,964 -0.02(-0.10%)
Nov 13, 2012 22.05 22.05 20.95 21.03 6,574 +0.13(+0.62%)
Nov 12, 2012 21.50 21.50 20.78 20.90 4,152 -0.23(-1.09%)
Nov 09, 2012 20.91 21.35 20.76 21.13 7,486 +0.24(+1.15%)
Nov 08, 2012 21.02 21.40 20.89 20.89 5,116 -0.43(-2.02%)
Nov 07, 2012 21.30 21.54 21.25 21.32 4,490 -0.09(-0.42%)
Nov 06, 2012 21.36 21.64 21.27 21.41 10,414 +0.20(+0.94%)
Nov 05, 2012 21.50 21.50 21.20 21.21 4,255 -0.38(-1.76%)
Nov 02, 2012 21.60 21.61 21.35 21.59 6,737 -0.31(-1.42%)
Nov 01, 2012 21.75 21.90 21.45 21.90 8,801 +0.55(+2.58%)
Oct 31, 2012 21.50 21.95 21.25 21.35 14,290 -0.32(-1.48%)
Oct 26, 2012 21.67 21.67 21.67 0 -0.13(-0.60%)
Oct 25, 2012 21.72 21.81 21.71 21.80 3,561 -0.15(-0.68%)
Oct 24, 2012 21.89 22.05 21.88 21.95 3,802 +0.14(+0.64%)
Oct 23, 2012 21.95 21.95 21.69 21.81 6,609 -0.45(-2.02%)
Oct 19, 2012 22.35 22.35 22.10 22.26 7,019 -0.09(-0.40%)
Oct 18, 2012 22.46 22.63 22.28 22.35 11,053 -0.80(-3.46%)
Oct 17, 2012 23.15 23.16 22.98 23.15 5,508 +0.20(+0.87%)
Oct 16, 2012 23.30 23.38 22.95 22.95 4,170 -0.01(-0.04%)
Oct 15, 2012 22.88 23.13 22.87 22.96 2,025 +0.46(+2.04%)
Oct 12, 2012 22.66 22.69 22.50 22.50 5,635 -0.18(-0.79%)
Oct 11, 2012 22.80 22.82 22.57 22.68 12,257 +0.08(+0.35%)
Oct 10, 2012 22.40 22.63 22.25 22.60 28,221 +0.30(+1.35%)
Oct 09, 2012 22.70 22.75 22.30 22.30 13,164 -0.56(-2.45%)
Oct 08, 2012 22.90 23.10 22.86 22.86 3,679 +0.06(+0.26%)
Oct 06, 2012 22.83 23.11 22.80 22.80 2,735 +0.00(+0.00%)
Oct 05, 2012 22.83 23.11 22.80 22.80 2,735 -0.32(-1.38%)
Oct 04, 2012 22.91 23.19 22.87 23.12 3,707 +0.22(+0.96%)
Oct 03, 2012 22.72 22.99 22.61 22.90 8,586 -0.14(-0.61%)
Oct 02, 2012 22.84 23.05 22.69 23.04 5,265 +0.43(+1.90%)
Oct 01, 2012 22.86 23.05 22.61 22.61 38,752 -0.14(-0.62%)
Sep 28, 2012 22.85 22.85 22.29 22.75 2,608 -0.22(-0.96%)
Sep 27, 2012 22.75 23.05 22.51 22.97 2,446 +0.33(+1.46%)
Sep 26, 2012 22.51 22.72 22.35 22.64 16,030 -0.06(-0.26%)
Sep 25, 2012 22.85 23.10 22.63 22.70 8,208 -0.27(-1.18%)
Sep 24, 2012 22.65 23.06 22.65 22.97 3,895 +0.06(+0.26%)
Sep 21, 2012 22.87 23.09 22.87 22.91 4,830 +0.16(+0.70%)
Sep 20, 2012 22.65 22.85 22.65 22.75 3,085 -0.35(-1.52%)
Sep 19, 2012 22.95 23.10 22.72 23.10 7,200 -0.05(-0.21%)
Sep 18, 2012 22.98 23.15 22.86 23.15 6,254 +0.52(+2.29%)
Sep 17, 2012 22.68 22.70 22.50 22.63 5,670 -0.29(-1.27%)
Sep 14, 2012 23.09 23.09 22.75 22.92 4,845 +0.13(+0.57%)
Sep 13, 2012 22.21 22.80 22.13 22.79 23,673 +0.67(+3.03%)
Sep 12, 2012 22.22 22.25 22.03 22.12 9,595 -0.06(-0.27%)
Sep 11, 2012 22.25 22.27 22.00 22.18 6,646 -0.08(-0.36%)
Sep 10, 2012 22.45 22.45 22.05 22.26 9,975 -0.44(-1.94%)
Sep 07, 2012 22.80 22.86 22.60 22.70 10,580 -0.44(-1.90%)
Sep 06, 2012 22.80 23.15 22.80 23.14 33,811 +0.44(+1.93%)
Sep 05, 2012 22.65 22.80 22.65 22.70 25,276 +0.45(+2.03%)
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.