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 29, 2013 22.75 22.77 22.64 22.77 4,405 -0.17(-0.74%)
Nov 27, 2013 22.87 23.01 22.84 22.94 22,269 -0.06(-0.26%)
Nov 26, 2013 22.80 23.01 22.69 23.00 118,016 -0.37(-1.58%)
Nov 25, 2013 23.27 23.41 23.26 23.37 10,954 -0.13(-0.55%)
Nov 22, 2013 23.41 23.58 23.37 23.50 17,295 -0.15(-0.63%)
Nov 21, 2013 22.97 23.65 22.93 23.65 39,261 +0.66(+2.87%)
Nov 20, 2013 23.28 23.33 22.99 22.99 11,307 -0.62(-2.63%)
Nov 19, 2013 23.57 23.70 23.50 23.61 15,252 -0.03(-0.13%)
Nov 18, 2013 23.81 23.86 23.64 23.64 19,366 -0.03(-0.13%)
Nov 15, 2013 23.64 23.73 23.57 23.67 8,364 +0.16(+0.68%)
Nov 14, 2013 23.47 23.59 23.39 23.51 14,964 +0.16(+0.69%)
Nov 12, 2013 23.42 23.55 23.35 23.35 9,208 -0.39(-1.64%)
Nov 11, 2013 23.79 23.88 23.58 23.74 30,022 +0.33(+1.41%)
Nov 08, 2013 23.43 23.56 23.24 23.41 16,566 +0.41(+1.78%)
Nov 07, 2013 22.55 23.45 22.60 23.00 11,120 -0.22(-0.95%)
Nov 06, 2013 23.36 23.39 23.17 23.22 15,252 -0.24(-1.02%)
Nov 05, 2013 23.19 23.46 23.12 23.46 13,036 -0.44(-1.84%)
Nov 04, 2013 23.80 24.00 23.79 23.90 9,779 +0.22(+0.93%)
Nov 01, 2013 23.49 23.68 23.45 23.68 11,643 -0.47(-1.95%)
Oct 31, 2013 24.17 24.18 24.00 24.15 8,441 +0.15(+0.62%)
Oct 30, 2013 24.18 24.30 23.94 24.00 16,058 -0.19(-0.79%)
Oct 29, 2013 24.06 24.25 24.06 24.19 46,594 +0.29(+1.21%)
Oct 28, 2013 23.76 24.07 23.76 23.90 10,288 +0.04(+0.18%)
Oct 25, 2013 23.70 23.88 23.70 23.86 17,197 +0.28(+1.17%)
Oct 24, 2013 23.97 23.97 23.58 23.58 38,650 -0.94(-3.83%)
Oct 23, 2013 24.42 24.52 24.39 24.52 14,912 +0.10(+0.41%)
Oct 22, 2013 24.35 24.53 24.34 24.42 194,641 +0.17(+0.70%)
Oct 21, 2013 24.32 24.34 24.24 24.25 66,218 -0.11(-0.45%)
Oct 18, 2013 24.34 24.50 24.34 24.36 10,050 +0.36(+1.50%)
Oct 17, 2013 23.96 24.12 23.93 24.00 14,449 +0.20(+0.84%)
Oct 16, 2013 23.77 23.90 23.65 23.80 16,057 +0.17(+0.72%)
Oct 15, 2013 23.75 23.79 23.57 23.63 33,264 -0.52(-2.15%)
Oct 14, 2013 23.96 24.15 23.96 24.15 133,891 -0.03(-0.12%)
Oct 11, 2013 24.19 24.19 24.05 24.18 67,944 +0.15(+0.62%)
Oct 10, 2013 24.04 24.15 23.99 24.03 143,941 +0.08(+0.33%)
Oct 09, 2013 24.04 24.04 23.80 23.95 112,335 +0.00(+0.00%)
Oct 08, 2013 24.12 24.23 23.92 23.95 150,016 -0.33(-1.36%)
Oct 07, 2013 24.20 24.37 24.13 24.28 108,871 +0.42(+1.76%)
Oct 04, 2013 23.95 23.98 23.86 23.86 26,147 -0.17(-0.71%)
Oct 03, 2013 24.11 24.17 23.97 24.03 81,477 -0.04(-0.17%)
Oct 02, 2013 24.14 24.14 23.91 24.07 9,804 -0.33(-1.35%)
Oct 01, 2013 24.39 24.51 24.32 24.40 10,578 -0.52(-2.09%)
Sep 27, 2013 24.90 24.93 24.78 24.92 5,712 +0.18(+0.73%)
Sep 26, 2013 24.71 24.86 24.71 24.74 7,761 -0.17(-0.68%)
Sep 25, 2013 24.67 24.91 24.67 24.91 14,080 +0.08(+0.32%)
Sep 24, 2013 24.88 24.90 24.75 24.83 37,525 -0.26(-1.04%)
Sep 23, 2013 25.09 25.25 25.08 25.09 6,722 -0.11(-0.44%)
Sep 20, 2013 25.38 25.38 25.13 25.20 9,875 -0.36(-1.41%)
Sep 19, 2013 25.61 25.61 25.35 25.56 8,839 +0.22(+0.87%)
Sep 18, 2013 24.60 25.34 24.59 25.34 25,368 +0.78(+3.18%)
Sep 17, 2013 24.67 24.70 24.55 24.56 9,208 -0.02(-0.08%)
Sep 16, 2013 23.95 24.74 23.95 24.58 4,812 +0.63(+2.63%)
Sep 13, 2013 24.05 24.09 23.91 23.95 6,712 -0.15(-0.62%)
Sep 12, 2013 24.01 24.10 23.97 24.10 195,141 +0.12(+0.50%)
Sep 11, 2013 23.91 24.00 23.79 23.98 163,659 +0.06(+0.25%)
Sep 10, 2013 23.88 23.92 23.70 23.92 67,755 +0.31(+1.31%)
Sep 09, 2013 23.30 23.61 23.25 23.61 17,071 +0.36(+1.55%)
Sep 06, 2013 23.20 23.37 22.99 23.25 161,669 +0.31(+1.35%)
Sep 05, 2013 23.04 23.07 22.84 22.94 481,299 +0.14(+0.61%)
Sep 04, 2013 22.70 22.83 22.56 22.80 189,557 -0.03(-0.13%)
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.