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, 2019 34.27 34.57 34.27 34.43 79,236 +0.37(+1.07%)
Feb 27, 2019 34.17 34.23 33.99 34.06 91,858 -0.30(-0.87%)
Feb 26, 2019 34.37 34.50 34.28 34.37 46,712 +0.19(+0.56%)
Feb 25, 2019 34.28 34.28 34.12 34.17 62,623 -0.26(-0.74%)
Feb 22, 2019 34.39 34.49 34.35 34.43 56,600 -0.16(-0.46%)
Feb 21, 2019 34.69 34.69 34.54 34.59 120,123 +0.31(+0.90%)
Feb 20, 2019 34.03 34.35 34.01 34.28 74,763 +0.30(+0.88%)
Feb 19, 2019 33.80 34.00 33.73 33.98 91,198 -0.07(-0.19%)
Feb 15, 2019 34.08 34.09 33.84 34.05 78,800 +0.34(+1.02%)
Feb 14, 2019 33.82 33.83 33.55 33.70 78,389 +0.39(+1.17%)
Feb 13, 2019 33.34 33.48 33.26 33.31 52,755 -0.26(-0.77%)
Feb 12, 2019 33.24 33.64 33.17 33.57 36,372 -0.15(-0.44%)
Feb 11, 2019 33.86 33.90 33.61 33.72 32,217 -0.47(-1.37%)
Feb 08, 2019 33.84 34.26 33.79 34.19 60,100 +0.26(+0.77%)
Feb 07, 2019 33.82 34.02 33.80 33.93 28,695 +0.38(+1.13%)
Feb 06, 2019 33.50 33.59 33.43 33.55 46,845 -0.25(-0.74%)
Feb 05, 2019 33.78 33.95 33.73 33.80 59,194 +0.48(+1.44%)
Feb 04, 2019 33.35 33.38 33.20 33.32 45,176 -0.07(-0.21%)
Feb 01, 2019 33.47 33.69 33.38 33.39 75,800 +0.20(+0.62%)
Jan 31, 2019 33.17 33.27 33.05 33.19 39,446 +0.38(+1.16%)
Jan 30, 2019 32.55 32.94 32.44 32.80 43,235 +0.17(+0.52%)
Jan 29, 2019 32.55 32.70 32.42 32.63 67,483 +0.36(+1.13%)
Jan 28, 2019 32.09 32.32 32.00 32.27 91,180 +0.04(+0.12%)
Jan 25, 2019 32.39 32.39 32.13 32.23 39,100 +0.01(+0.03%)
Jan 24, 2019 32.42 32.42 31.99 32.22 66,977 -0.06(-0.20%)
Jan 23, 2019 32.40 32.45 32.18 32.28 47,641 +0.69(+2.18%)
Jan 22, 2019 31.72 31.85 31.55 31.59 41,158 -0.12(-0.36%)
Jan 18, 2019 31.64 31.80 31.60 31.71 60,800 +0.15(+0.48%)
Jan 17, 2019 31.47 31.65 31.37 31.56 51,516 +0.33(+1.06%)
Jan 16, 2019 31.29 31.43 31.21 31.23 41,971 -0.35(-1.11%)
Jan 15, 2019 31.23 31.63 31.23 31.58 143,931 +0.32(+1.02%)
Jan 14, 2019 31.40 31.42 31.17 31.26 132,480 -0.36(-1.14%)
Jan 11, 2019 31.71 31.78 31.47 31.62 299,600 -0.27(-0.86%)
Jan 10, 2019 31.55 31.94 31.52 31.89 95,950 -0.03(-0.08%)
Jan 09, 2019 31.75 31.92 31.67 31.92 56,423 +0.14(+0.44%)
Jan 08, 2019 31.67 31.83 31.59 31.78 263,260 -0.14(-0.44%)
Jan 07, 2019 31.81 31.95 31.58 31.92 282,244 -0.23(-0.72%)
Jan 04, 2019 31.94 32.27 31.78 32.15 125,100 +0.39(+1.23%)
Jan 03, 2019 31.60 31.96 31.54 31.76 98,375 -0.37(-1.15%)
Jan 02, 2019 32.21 32.23 31.97 32.13 76,074 -0.61(-1.86%)
Dec 31, 2018 32.56 32.80 32.36 32.74 163,700 +0.38(+1.17%)
Dec 28, 2018 32.35 32.43 32.17 32.36 72,200 +0.08(+0.25%)
Dec 27, 2018 31.82 32.28 31.70 32.28 85,542 -0.16(-0.49%)
Dec 26, 2018 31.25 32.66 31.25 32.44 114,877 +0.24(+0.76%)
Dec 24, 2018 32.30 32.55 32.02 32.20 79,300 +0.09(+0.30%)
Dec 21, 2018 32.51 32.69 32.07 32.10 133,800 -0.82(-2.49%)
Dec 20, 2018 33.00 33.03 32.75 32.92 53,409 +0.11(+0.34%)
Dec 19, 2018 33.23 33.30 32.76 32.81 69,654 -0.19(-0.58%)
Dec 18, 2018 33.10 33.12 32.85 33.00 71,924 -0.17(-0.51%)
Dec 17, 2018 33.45 33.45 33.03 33.17 135,040 -0.17(-0.51%)
Dec 14, 2018 33.54 33.62 33.34 33.34 35,000 -0.25(-0.75%)
Dec 13, 2018 33.69 33.74 33.52 33.59 42,339 -0.06(-0.17%)
Dec 12, 2018 33.15 33.83 33.11 33.65 63,154 +1.90(+5.98%)
Dec 11, 2018 31.77 31.90 31.63 31.75 99,345 +0.39(+1.24%)
Dec 10, 2018 31.56 31.61 31.18 31.36 109,217 +0.03(+0.10%)
Dec 07, 2018 31.57 31.60 31.26 31.33 134,900 -0.24(-0.76%)
Dec 06, 2018 31.51 31.76 31.26 31.57 356,458 -0.31(-0.97%)
Dec 04, 2018 32.40 32.40 31.83 31.88 89,900 -0.24(-0.73%)
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.