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, 2020 38.67 38.80 38.12 38.55 93,136 +0.43(+1.13%)
Nov 27, 2020 38.18 38.37 38.02 38.12 34,800 +0.96(+2.58%)
Nov 25, 2020 36.81 37.17 36.81 37.16 89,000 -0.18(-0.48%)
Nov 24, 2020 37.14 37.56 36.68 37.34 713,933 +0.36(+0.97%)
Nov 23, 2020 37.51 37.51 36.80 36.98 54,982 -0.28(-0.75%)
Nov 20, 2020 37.45 37.53 36.90 37.26 67,200 -1.10(-2.87%)
Nov 19, 2020 38.43 38.43 38.02 38.36 59,506 +0.12(+0.31%)
Nov 18, 2020 38.73 38.73 38.11 38.24 60,035 +0.02(+0.05%)
Nov 17, 2020 37.99 38.30 37.95 38.22 67,909 -0.30(-0.78%)
Nov 16, 2020 38.13 38.60 38.13 38.52 53,062 +0.63(+1.66%)
Nov 13, 2020 37.80 37.89 37.45 37.89 57,600 +0.59(+1.60%)
Nov 12, 2020 37.73 37.80 37.22 37.30 68,444 -0.71(-1.88%)
Nov 11, 2020 37.84 38.01 37.65 38.01 74,724 +0.19(+0.50%)
Nov 10, 2020 37.52 38.00 37.51 37.82 91,393 +0.70(+1.89%)
Nov 09, 2020 37.44 37.63 37.04 37.12 82,729 +1.98(+5.63%)
Nov 06, 2020 35.17 35.32 34.95 35.14 140,800 +0.17(+0.49%)
Nov 05, 2020 35.14 35.14 34.68 34.97 98,283 +0.94(+2.76%)
Nov 04, 2020 33.76 34.27 33.56 34.03 58,993 +0.51(+1.52%)
Nov 03, 2020 33.27 33.52 33.11 33.52 110,000 +0.69(+2.10%)
Nov 02, 2020 32.59 32.84 32.43 32.83 135,088 +0.54(+1.67%)
Oct 30, 2020 32.15 32.34 31.90 32.29 105,300 -0.12(-0.37%)
Oct 29, 2020 32.22 32.48 31.98 32.41 158,155 -0.34(-1.04%)
Oct 28, 2020 32.67 32.98 32.51 32.75 204,747 -1.40(-4.10%)
Oct 27, 2020 34.28 34.28 33.98 34.15 134,869 -0.50(-1.44%)
Oct 26, 2020 34.60 34.68 34.46 34.65 746,865 -0.53(-1.51%)
Oct 23, 2020 35.22 35.30 34.90 35.18 288,300 +0.38(+1.09%)
Oct 22, 2020 34.69 34.95 34.44 34.80 1,321,239 +1.08(+3.20%)
Oct 21, 2020 33.63 33.79 33.39 33.72 1,870,080 -0.19(-0.56%)
Oct 20, 2020 33.91 33.95 33.75 33.91 715,243 +0.39(+1.16%)
Oct 19, 2020 33.47 33.77 33.31 33.52 612,358 +0.21(+0.63%)
Oct 16, 2020 32.85 33.32 32.81 33.31 92,700 +0.61(+1.87%)
Oct 15, 2020 32.31 32.71 32.02 32.70 53,520 -0.27(-0.82%)
Oct 14, 2020 33.21 33.21 32.87 32.97 51,791 -0.13(-0.39%)
Oct 13, 2020 32.90 33.15 32.88 33.10 51,805 +0.02(+0.06%)
Oct 12, 2020 32.86 33.12 32.80 33.08 49,368 +0.56(+1.72%)
Oct 09, 2020 32.50 32.71 32.48 32.52 455,100 +0.46(+1.43%)
Oct 08, 2020 32.12 32.20 31.98 32.06 316,210 -0.08(-0.25%)
Oct 07, 2020 32.35 32.35 32.02 32.14 93,729 +0.71(+2.26%)
Oct 06, 2020 32.18 32.18 31.43 31.43 81,446 -0.70(-2.18%)
Oct 05, 2020 32.02 32.23 31.98 32.13 57,841 +0.53(+1.68%)
Oct 02, 2020 31.34 31.64 31.29 31.60 57,500 -0.21(-0.66%)
Oct 01, 2020 32.27 32.27 31.69 31.81 38,722 -0.05(-0.16%)
Sep 30, 2020 32.18 32.18 31.48 31.86 60,218 -0.22(-0.69%)
Sep 29, 2020 31.92 32.15 31.66 32.08 43,322 +0.45(+1.42%)
Sep 28, 2020 31.64 31.75 31.56 31.63 62,293 +0.66(+2.13%)
Sep 25, 2020 30.88 30.97 30.53 30.97 54,500 -0.51(-1.62%)
Sep 24, 2020 31.50 31.64 31.25 31.48 91,281 +0.15(+0.48%)
Sep 23, 2020 32.03 32.03 31.25 31.33 76,269 -0.64(-2.00%)
Sep 22, 2020 31.87 31.97 31.45 31.97 58,655 -0.39(-1.21%)
Sep 21, 2020 32.21 32.36 31.77 32.36 52,250 -0.47(-1.43%)
Sep 18, 2020 32.66 32.88 32.55 32.83 55,800 -0.40(-1.20%)
Sep 17, 2020 32.99 33.23 32.93 33.23 38,388 +0.17(+0.51%)
Sep 16, 2020 33.66 33.66 33.06 33.06 65,467 -0.72(-2.13%)
Sep 15, 2020 33.83 33.95 33.66 33.78 56,948 +0.00(+0.00%)
Sep 14, 2020 33.81 33.91 33.58 33.78 56,464 +0.05(+0.15%)
Sep 11, 2020 33.67 33.91 33.38 33.73 91,300 +0.51(+1.54%)
Sep 10, 2020 34.05 34.05 33.22 33.22 365,183 -0.22(-0.66%)
Sep 09, 2020 33.60 33.66 33.42 33.44 80,011 +0.34(+1.03%)
Sep 08, 2020 33.10 33.33 32.98 33.10 108,742 -0.70(-2.07%)
Sep 04, 2020 33.49 33.84 33.13 33.80 98,600 -0.63(-1.83%)
Sep 03, 2020 35.11 35.20 34.15 34.43 59,271 -0.18(-0.52%)
Sep 02, 2020 34.20 34.62 34.01 34.61 55,599 +0.78(+2.31%)
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.