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, 2015 22.73 22.77 22.60 22.77 12,997 -0.13(-0.57%)
Nov 27, 2015 22.84 22.90 22.74 22.90 4,080 -0.03(-0.13%)
Nov 25, 2015 22.93 22.93 22.93 0 +0.33(+1.46%)
Nov 24, 2015 22.54 22.69 22.45 22.60 23,109 -0.14(-0.62%)
Nov 23, 2015 22.75 22.54 22.74 16,824 -0.18(-0.76%)
Nov 20, 2015 22.95 23.07 22.85 22.91 13,216 -0.14(-0.63%)
Nov 19, 2015 23.01 23.19 23.01 23.06 19,583 +0.08(+0.35%)
Nov 18, 2015 22.90 22.98 22.79 22.98 8,661 +0.24(+1.06%)
Nov 17, 2015 22.81 23.01 22.74 22.74 19,629 +0.13(+0.60%)
Nov 16, 2015 22.40 22.69 22.39 22.61 27,221 +0.05(+0.20%)
Nov 13, 2015 22.62 22.72 22.45 22.56 7,095 -0.24(-1.05%)
Nov 12, 2015 22.71 22.94 22.68 22.80 10,188 -0.14(-0.63%)
Nov 11, 2015 23.03 23.11 22.82 22.95 13,320 +0.20(+0.86%)
Nov 10, 2015 22.50 22.78 22.40 22.75 26,166 -0.04(-0.18%)
Nov 09, 2015 22.76 22.85 22.67 22.79 16,907 -0.32(-1.36%)
Nov 06, 2015 23.09 23.17 22.95 23.11 10,317 -0.59(-2.47%)
Nov 05, 2015 23.55 23.69 23.52 23.69 7,733 +0.29(+1.24%)
Nov 04, 2015 23.40 23.41 23.25 23.40 13,348 -0.05(-0.21%)
Nov 03, 2015 23.34 23.45 23.34 23.45 19,289 +0.04(+0.17%)
Nov 02, 2015 23.45 23.49 23.31 23.41 64,059 -0.13(-0.55%)
Oct 30, 2015 23.48 23.60 23.43 23.54 19,579 -0.10(-0.42%)
Oct 29, 2015 23.38 23.64 23.38 23.64 12,291 +0.35(+1.50%)
Oct 28, 2015 23.43 23.47 23.06 23.29 14,013 +0.05(+0.22%)
Oct 27, 2015 23.24 23.24 23.09 23.24 9,897 -0.12(-0.51%)
Oct 26, 2015 23.26 23.37 23.21 23.36 19,521 -0.10(-0.43%)
Oct 23, 2015 23.41 23.48 23.35 23.46 7,720 +0.33(+1.43%)
Oct 22, 2015 23.08 23.15 22.95 23.13 49,546 +0.88(+3.96%)
Oct 21, 2015 22.35 22.35 22.19 22.25 7,703 -0.11(-0.49%)
Oct 20, 2015 22.33 22.47 22.33 22.36 13,738 -0.03(-0.13%)
Oct 19, 2015 22.36 22.45 22.30 22.39 10,940 -0.11(-0.51%)
Oct 16, 2015 22.50 22.53 22.45 22.50 12,927 -0.05(-0.24%)
Oct 15, 2015 22.54 22.71 22.52 22.56 11,884 +0.06(+0.27%)
Oct 14, 2015 22.29 22.50 22.29 22.50 8,959 +0.43(+1.95%)
Oct 13, 2015 22.22 22.24 22.07 22.07 9,818 -0.21(-0.94%)
Oct 12, 2015 22.09 22.28 22.09 22.28 13,876 +0.34(+1.55%)
Oct 09, 2015 21.91 22.04 21.88 21.94 24,894 +0.07(+0.32%)
Oct 08, 2015 21.51 21.92 21.51 21.87 19,921 +0.36(+1.67%)
Oct 07, 2015 21.39 21.51 21.34 21.51 17,836 -0.15(-0.69%)
Oct 06, 2015 21.68 21.74 21.54 21.66 18,397 +0.27(+1.26%)
Oct 05, 2015 21.20 21.39 21.20 21.39 123,766 +0.65(+3.13%)
Oct 02, 2015 20.41 20.83 20.41 20.74 18,438 +0.44(+2.17%)
Oct 01, 2015 20.36 20.36 20.12 20.30 28,536 +0.21(+1.05%)
Sep 30, 2015 20.13 20.13 20.01 20.09 46,444 +0.24(+1.21%)
Sep 29, 2015 19.75 19.93 19.75 19.85 48,971 -0.26(-1.29%)
Sep 28, 2015 20.05 20.20 19.94 20.11 15,091 -0.20(-0.98%)
Sep 25, 2015 20.27 20.36 20.14 20.31 14,556 +0.18(+0.89%)
Sep 24, 2015 20.10 20.30 20.08 20.13 33,964 -0.10(-0.49%)
Sep 23, 2015 20.34 20.43 20.12 20.23 11,936 +0.00(+0.00%)
Sep 22, 2015 20.26 20.26 20.06 20.23 71,456 -0.42(-2.03%)
Sep 21, 2015 20.85 20.85 20.61 20.65 18,669 +0.08(+0.39%)
Sep 18, 2015 20.80 20.84 20.55 20.57 15,721 -0.59(-2.79%)
Sep 17, 2015 20.80 21.23 20.80 21.16 14,250 +0.50(+2.42%)
Sep 16, 2015 20.64 20.70 20.51 20.66 24,898 +0.60(+2.99%)
Sep 15, 2015 19.95 20.12 19.91 20.06 60,420 +0.11(+0.55%)
Sep 14, 2015 20.09 20.09 19.94 19.95 20,727 -0.46(-2.25%)
Sep 11, 2015 20.26 20.41 20.23 20.41 32,502 +0.07(+0.37%)
Sep 10, 2015 20.21 20.49 20.15 20.34 36,651 -0.05(-0.25%)
Sep 09, 2015 20.62 20.62 20.34 20.39 17,543 -0.16(-0.80%)
Sep 08, 2015 20.58 20.63 20.43 20.55 29,583 +0.26(+1.28%)
Sep 04, 2015 20.29 20.29 20.29 0 -0.35(-1.70%)
Sep 03, 2015 20.74 20.83 20.64 20.64 28,015 +0.10(+0.49%)
Sep 02, 2015 20.45 20.64 20.45 20.54 38,973 +0.13(+0.64%)
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.