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 (%)
Feb 28, 2011 18.45 18.45 18.33 18.33 1,220 -0.20(-1.08%)
Feb 25, 2011 18.43 18.54 18.43 18.53 3,975 +0.13(+0.71%)
Feb 24, 2011 18.18 18.40 18.18 18.40 1,470 +0.13(+0.71%)
Feb 23, 2011 18.19 18.34 17.99 18.27 8,317 +0.18(+1.00%)
Feb 22, 2011 18.09 18.09 18.09 18.09 175 -0.17(-0.93%)
Feb 18, 2011 18.51 18.51 18.26 18.26 700 -0.11(-0.60%)
Feb 17, 2011 18.37 18.37 18.37 18.37 1,295 -0.70(-3.67%)
Feb 16, 2011 18.90 19.07 18.83 19.07 6,420 -0.09(-0.47%)
Feb 10, 2011 19.16 19.16 19.16 0 +0.05(+0.26%)
Feb 09, 2011 19.26 19.33 19.11 19.11 1,221 -0.09(-0.47%)
Feb 08, 2011 19.20 19.20 19.20 19.20 6,200 -0.09(-0.47%)
Feb 07, 2011 19.04 19.29 19.04 19.29 9,225 +0.03(+0.16%)
Feb 04, 2011 19.02 19.26 19.02 19.26 736 -0.14(-0.72%)
Feb 03, 2011 19.40 19.40 19.40 19.40 468 -0.40(-2.02%)
Feb 02, 2011 19.49 19.80 19.49 19.80 6,206 +0.34(+1.75%)
Feb 01, 2011 19.17 19.46 19.17 19.46 950 +0.23(+1.20%)
Jan 31, 2011 19.21 19.23 19.21 19.23 1,116 +0.03(+0.16%)
Jan 28, 2011 19.20 19.20 19.20 19.20 111 -0.51(-2.59%)
Jan 27, 2011 19.71 19.71 19.71 19.71 94,309 -0.14(-0.71%)
Jan 26, 2011 19.73 19.85 19.70 19.85 26,289 +0.23(+1.17%)
Jan 25, 2011 19.62 19.62 19.62 19.62 200 +0.12(+0.62%)
Jan 24, 2011 19.47 19.50 19.47 19.50 11,099 +0.34(+1.77%)
Jan 21, 2011 19.10 19.18 19.10 19.16 74,880 +0.22(+1.16%)
Jan 20, 2011 18.94 18.94 18.94 18.94 1,330 -0.46(-2.37%)
Jan 19, 2011 19.49 19.49 19.40 19.40 1,880 +0.10(+0.52%)
Jan 18, 2011 19.30 19.30 19.30 19.30 200 +0.60(+3.21%)
Jan 13, 2011 18.70 18.70 18.70 18.70 0 +0.75(+4.18%)
Jan 07, 2011 17.95 17.95 17.95 0 +0.00(+0.00%)
Jan 06, 2011 17.80 17.95 17.80 17.95 301 -0.35(-1.91%)
Jan 05, 2011 18.30 18.30 18.30 18.30 250 -0.83(-4.34%)
Jan 03, 2011 19.13 19.13 19.13 0 +0.18(+0.95%)
Dec 30, 2010 18.95 18.95 18.95 0 -0.02(-0.11%)
Dec 29, 2010 18.97 18.97 18.97 18.97 500 -0.13(-0.68%)
Dec 27, 2010 19.10 19.10 19.10 0 +0.15(+0.79%)
Dec 23, 2010 18.75 18.95 18.75 18.95 990 +0.20(+1.07%)
Dec 21, 2010 18.75 18.75 18.75 0 +0.14(+0.75%)
Dec 20, 2010 18.45 18.61 18.45 18.61 475 +0.21(+1.14%)
Dec 17, 2010 18.40 18.40 18.40 18.40 135 +0.15(+0.82%)
Dec 15, 2010 18.25 18.25 18.25 0 -0.10(-0.54%)
Dec 14, 2010 18.35 18.35 18.35 18.35 160 +0.50(+2.80%)
Dec 13, 2010 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Dec 09, 2010 17.85 17.85 17.85 0 +0.05(+0.28%)
Dec 07, 2010 17.80 17.80 17.80 0 +0.35(+2.01%)
Dec 06, 2010 17.40 17.45 17.40 17.45 975 +0.18(+1.04%)
Dec 02, 2010 17.27 17.27 17.27 17.27 0 +0.52(+3.10%)
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.