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 (%)
Dec 31, 2019 36.22 36.22 35.46 35.94 67,700 -0.19(-0.53%)
Dec 30, 2019 36.11 36.20 35.90 36.13 214,260 -0.07(-0.21%)
Dec 27, 2019 36.30 36.30 36.04 36.20 56,400 -0.18(-0.48%)
Dec 26, 2019 36.25 36.38 35.90 36.38 41,572 +0.16(+0.44%)
Dec 24, 2019 36.23 36.23 35.89 36.22 65,400 +0.44(+1.23%)
Dec 23, 2019 35.82 35.86 35.70 35.78 62,112 +0.29(+0.82%)
Dec 20, 2019 35.30 35.52 35.21 35.49 193,700 +0.18(+0.51%)
Dec 19, 2019 35.37 35.43 35.28 35.31 72,424 -0.32(-0.90%)
Dec 18, 2019 35.60 35.75 35.48 35.63 61,288 -0.10(-0.28%)
Dec 17, 2019 35.69 35.76 35.63 35.73 58,937 -0.09(-0.25%)
Dec 16, 2019 35.91 36.03 35.82 35.82 68,818 +0.21(+0.59%)
Dec 13, 2019 35.64 35.86 35.52 35.61 53,200 -0.32(-0.89%)
Dec 12, 2019 35.97 36.18 35.78 35.93 66,036 -0.22(-0.61%)
Dec 11, 2019 36.07 36.22 35.95 36.15 30,822 +0.13(+0.36%)
Dec 10, 2019 35.93 36.10 35.84 36.02 81,008 +0.07(+0.19%)
Dec 09, 2019 36.05 36.17 35.88 35.95 107,692 -0.24(-0.66%)
Dec 06, 2019 36.11 36.20 35.93 36.19 181,800 +0.32(+0.89%)
Dec 05, 2019 35.92 35.92 35.75 35.87 41,235 +0.03(+0.08%)
Dec 04, 2019 35.97 36.02 35.66 35.84 45,468 -0.36(-0.99%)
Dec 03, 2019 36.04 36.20 36.00 36.20 43,045 +0.21(+0.58%)
Dec 02, 2019 36.34 36.34 35.80 35.99 52,809 -0.79(-2.15%)
Nov 29, 2019 36.58 36.84 36.57 36.78 34,000 -0.08(-0.22%)
Nov 27, 2019 36.75 36.93 36.63 36.86 79,100 +0.32(+0.88%)
Nov 26, 2019 36.58 36.75 36.51 36.54 50,397 +0.08(+0.22%)
Nov 25, 2019 36.52 36.60 36.27 36.46 39,193 -0.14(-0.38%)
Nov 22, 2019 36.91 36.92 36.47 36.60 49,900 -0.31(-0.84%)
Nov 21, 2019 36.88 36.92 36.77 36.91 59,523 -0.49(-1.31%)
Nov 20, 2019 37.54 37.68 37.21 37.40 100,313 -0.52(-1.37%)
Nov 19, 2019 37.71 37.92 37.64 37.92 42,568 -0.10(-0.26%)
Nov 18, 2019 37.68 38.02 37.66 38.02 74,583 +0.42(+1.12%)
Nov 15, 2019 37.29 37.60 37.27 37.60 41,800 +0.19(+0.51%)
Nov 14, 2019 37.19 37.44 37.16 37.41 35,364 +0.08(+0.21%)
Nov 13, 2019 37.24 37.36 37.19 37.33 44,604 +0.36(+0.97%)
Nov 12, 2019 36.96 37.01 36.86 36.97 62,110 -0.41(-1.10%)
Nov 11, 2019 37.38 37.44 37.22 37.38 48,923 +0.33(+0.89%)
Nov 08, 2019 36.75 37.05 36.73 37.05 86,600 +0.77(+2.13%)
Nov 07, 2019 36.32 36.51 36.26 36.28 32,314 -0.34(-0.94%)
Nov 06, 2019 36.59 36.63 36.47 36.62 39,038 +0.48(+1.33%)
Nov 05, 2019 36.04 36.19 36.00 36.14 48,087 -0.22(-0.61%)
Nov 04, 2019 36.47 36.50 36.24 36.36 32,345 -0.36(-0.98%)
Nov 01, 2019 36.87 36.88 36.58 36.72 57,500 -0.25(-0.68%)
Oct 31, 2019 36.99 37.04 36.79 36.97 38,038 +0.47(+1.29%)
Oct 30, 2019 36.03 36.57 35.99 36.50 43,422 +0.90(+2.53%)
Oct 29, 2019 35.40 35.64 35.40 35.60 38,274 +0.27(+0.76%)
Oct 28, 2019 35.25 35.36 35.17 35.33 63,026 +0.04(+0.11%)
Oct 25, 2019 35.17 35.29 35.14 35.29 51,600 -0.11(-0.31%)
Oct 24, 2019 35.15 35.44 35.14 35.40 35,515 +0.28(+0.80%)
Oct 23, 2019 34.91 35.12 34.89 35.12 42,646 +0.23(+0.66%)
Oct 22, 2019 34.88 35.04 34.82 34.89 44,619 -0.61(-1.72%)
Oct 21, 2019 35.31 35.52 35.27 35.50 43,082 -0.44(-1.22%)
Oct 18, 2019 35.81 35.96 35.67 35.94 79,600 +0.42(+1.20%)
Oct 17, 2019 35.60 35.60 35.26 35.52 82,119 -1.48(-4.01%)
Oct 16, 2019 36.92 37.11 36.77 37.00 93,323 -0.05(-0.13%)
Oct 15, 2019 37.22 37.26 36.88 37.05 43,055 -0.18(-0.48%)
Oct 14, 2019 37.27 37.30 37.11 37.23 26,089 -0.23(-0.61%)
Oct 11, 2019 37.56 37.71 37.45 37.46 34,800 -0.03(-0.08%)
Oct 10, 2019 37.31 37.51 37.29 37.49 74,475 -0.47(-1.24%)
Oct 09, 2019 37.56 37.99 37.49 37.96 35,290 +0.25(+0.66%)
Oct 08, 2019 37.84 37.84 37.53 37.71 42,025 -0.46(-1.21%)
Oct 07, 2019 38.11 38.29 38.08 38.17 59,863 +0.33(+0.86%)
Oct 04, 2019 37.46 37.85 37.45 37.84 81,900 +0.64(+1.73%)
Oct 03, 2019 36.88 37.32 36.84 37.20 85,791 +1.52(+4.26%)
Oct 02, 2019 36.08 36.16 35.48 35.68 38,859 +0.09(+0.25%)
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.