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, 2017 22.98 23.01 22.78 22.82 16,962 -0.16(-0.70%)
Feb 27, 2017 22.96 23.04 22.93 22.98 26,138 +0.11(+0.48%)
Feb 24, 2017 22.75 22.90 22.75 22.87 33,427 -0.14(-0.63%)
Feb 23, 2017 22.95 23.09 22.95 23.02 16,052 +0.14(+0.59%)
Feb 22, 2017 22.70 22.95 22.68 22.88 16,916 +0.03(+0.13%)
Feb 21, 2017 22.77 22.85 22.75 22.85 27,372 -0.13(-0.57%)
Feb 17, 2017 22.98 22.98 22.98 0 -0.12(-0.52%)
Feb 16, 2017 22.92 23.11 22.92 23.10 17,725 +0.21(+0.92%)
Feb 15, 2017 22.64 22.96 22.64 22.89 47,877 +0.18(+0.77%)
Feb 14, 2017 22.94 22.94 22.65 22.71 69,438 -0.23(-1.02%)
Feb 13, 2017 23.24 23.25 22.92 22.95 130,229 +0.02(+0.07%)
Feb 10, 2017 22.82 23.00 22.79 22.93 29,994 +0.13(+0.58%)
Feb 09, 2017 22.88 22.88 22.80 22.80 10,803 -0.45(-1.94%)
Feb 08, 2017 23.32 23.35 23.17 23.25 23,149 -0.03(-0.13%)
Feb 07, 2017 23.32 23.33 23.18 23.28 15,801 -0.13(-0.56%)
Feb 06, 2017 23.34 23.41 23.26 23.41 13,589 -0.20(-0.85%)
Feb 03, 2017 23.52 23.68 23.52 23.61 23,952 +0.30(+1.29%)
Feb 02, 2017 23.54 23.55 23.29 23.31 14,528 +0.09(+0.39%)
Feb 01, 2017 23.19 23.24 23.05 23.22 23,382 -0.25(-1.07%)
Jan 31, 2017 23.45 23.54 23.29 23.47 143,263 +0.24(+1.03%)
Jan 30, 2017 23.19 23.37 23.15 23.23 167,184 -0.38(-1.61%)
Jan 27, 2017 23.72 23.75 23.58 23.61 20,267 -0.11(-0.46%)
Jan 26, 2017 23.71 23.75 23.51 23.72 23,939 +0.28(+1.19%)
Jan 25, 2017 23.37 23.44 23.30 23.44 25,287 -0.11(-0.47%)
Jan 24, 2017 23.48 23.60 23.45 23.55 23,582 +0.15(+0.64%)
Jan 23, 2017 23.36 23.40 23.27 23.40 41,342 +0.44(+1.92%)
Jan 20, 2017 22.96 23.00 22.86 22.96 38,302 -0.16(-0.69%)
Jan 19, 2017 22.99 23.14 22.88 23.12 171,533 +0.28(+1.23%)
Jan 18, 2017 22.68 22.84 22.64 22.84 238,643 +0.26(+1.15%)
Jan 17, 2017 22.50 22.59 22.42 22.58 51,042 +0.08(+0.36%)
Jan 13, 2017 22.50 22.50 22.50 0 +0.27(+1.21%)
Jan 12, 2017 22.15 22.25 22.14 22.23 23,641 +0.01(+0.05%)
Jan 11, 2017 21.95 22.23 21.93 22.22 14,601 +0.10(+0.45%)
Jan 10, 2017 22.13 22.13 21.98 22.12 14,773 -0.07(-0.34%)
Jan 09, 2017 22.07 22.22 22.06 22.20 58,141 +0.17(+0.77%)
Jan 06, 2017 21.97 22.14 21.97 22.02 49,698 +0.03(+0.14%)
Jan 05, 2017 21.77 22.03 21.77 22.00 45,205 +0.42(+1.92%)
Jan 04, 2017 21.56 21.70 21.51 21.58 19,917 +0.18(+0.84%)
Jan 03, 2017 21.41 21.54 21.35 21.40 86,920 -0.18(-0.81%)
Dec 30, 2016 21.57 21.57 21.57 0 +0.04(+0.21%)
Dec 29, 2016 21.46 21.58 21.46 21.53 42,304 +0.30(+1.41%)
Dec 28, 2016 21.23 21.29 21.11 21.23 34,214 -0.16(-0.75%)
Dec 27, 2016 21.41 21.46 21.36 21.39 64,181 +0.06(+0.28%)
Dec 23, 2016 21.33 21.33 21.33 0 -0.10(-0.47%)
Dec 22, 2016 21.34 21.47 21.30 21.43 981,013 +0.01(+0.05%)
Dec 21, 2016 21.29 21.43 21.26 21.42 256,625 +0.07(+0.33%)
Dec 20, 2016 21.34 21.48 21.31 21.35 28,421 +0.02(+0.09%)
Dec 19, 2016 21.40 21.49 21.33 21.33 38,850 +0.03(+0.14%)
Dec 16, 2016 21.17 21.40 21.16 21.30 51,409 +0.30(+1.40%)
Dec 15, 2016 21.01 21.04 20.95 21.00 87,578 -0.09(-0.40%)
Dec 14, 2016 21.47 21.57 21.07 21.09 72,842 -0.37(-1.72%)
Dec 13, 2016 21.35 21.75 21.35 21.46 27,407 -0.04(-0.21%)
Dec 12, 2016 21.60 21.70 21.40 21.50 23,542 +0.18(+0.84%)
Dec 09, 2016 21.27 21.40 21.25 21.32 24,752 +0.52(+2.52%)
Dec 08, 2016 20.77 21.00 20.77 20.80 22,808 -0.40(-1.91%)
Dec 07, 2016 20.96 21.27 20.96 21.20 32,433 +0.25(+1.22%)
Dec 06, 2016 20.89 21.01 20.84 20.95 265,233 -0.05(-0.26%)
Dec 05, 2016 21.05 21.08 20.88 21.00 282,131 +0.31(+1.52%)
Dec 02, 2016 20.63 20.86 20.55 20.69 296,540 +0.20(+0.98%)
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.