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 (%)
Apr 30, 2021 41.58 41.58 41.00 41.00 107,900 -1.29(-3.05%)
Apr 29, 2021 41.94 42.29 41.86 42.29 59,559 +0.60(+1.44%)
Apr 28, 2021 41.38 41.73 41.38 41.69 66,454 +0.39(+0.94%)
Apr 27, 2021 41.37 41.40 41.15 41.30 53,744 -0.14(-0.34%)
Apr 26, 2021 41.62 41.62 41.32 41.44 130,142 -0.70(-1.66%)
Apr 23, 2021 41.77 42.14 41.60 42.14 68,500 +0.09(+0.21%)
Apr 22, 2021 42.09 42.32 41.75 42.05 101,127 +0.19(+0.45%)
Apr 21, 2021 41.45 41.86 41.45 41.86 56,561 +0.47(+1.14%)
Apr 20, 2021 41.17 41.43 41.17 41.39 63,266 +0.12(+0.30%)
Apr 19, 2021 41.26 41.45 41.22 41.27 70,307 +0.10(+0.23%)
Apr 16, 2021 41.06 41.18 40.73 41.17 55,400 +0.21(+0.51%)
Apr 15, 2021 40.84 40.97 40.68 40.96 65,339 +0.32(+0.79%)
Apr 14, 2021 40.74 40.74 40.41 40.64 55,663 +0.18(+0.44%)
Apr 13, 2021 39.92 40.46 39.92 40.46 58,466 +0.37(+0.92%)
Apr 12, 2021 40.09 40.16 40.00 40.09 41,700 -0.11(-0.27%)
Apr 09, 2021 40.00 40.20 39.92 40.20 263,600 +0.06(+0.15%)
Apr 08, 2021 39.71 40.19 39.71 40.14 49,824 +0.66(+1.67%)
Apr 07, 2021 39.67 39.68 39.43 39.48 108,047 -0.02(-0.05%)
Apr 06, 2021 39.02 39.53 39.02 39.50 123,480 +1.01(+2.62%)
Apr 05, 2021 38.06 38.56 38.06 38.49 99,744 +0.45(+1.20%)
Apr 01, 2021 38.03 38.07 37.79 38.03 147,200 +0.67(+1.81%)
Mar 31, 2021 37.78 37.78 37.29 37.36 99,081 -0.39(-1.03%)
Mar 30, 2021 37.55 37.86 37.55 37.75 62,991 +0.26(+0.69%)
Mar 29, 2021 37.00 37.59 37.00 37.49 851,014 +0.46(+1.24%)
Mar 26, 2021 37.43 37.43 36.75 37.03 790,300 -0.51(-1.36%)
Mar 25, 2021 37.51 37.68 37.33 37.54 94,293 +0.25(+0.67%)
Mar 24, 2021 37.38 37.50 37.20 37.29 112,545 -0.34(-0.90%)
Mar 23, 2021 37.68 37.76 37.43 37.63 105,360 -0.16(-0.42%)
Mar 22, 2021 38.05 38.05 37.72 37.79 201,548 -0.45(-1.18%)
Mar 19, 2021 38.29 38.39 38.14 38.24 87,400 +0.05(+0.13%)
Mar 18, 2021 38.27 38.66 38.19 38.19 148,575 -1.00(-2.55%)
Mar 17, 2021 38.71 39.19 38.55 39.19 76,587 +0.60(+1.57%)
Mar 16, 2021 38.46 38.63 38.36 38.59 93,015 +0.18(+0.47%)
Mar 15, 2021 38.48 38.52 38.20 38.41 100,029 -0.24(-0.63%)
Mar 12, 2021 38.38 38.65 38.13 38.65 93,900 +0.16(+0.42%)
Mar 11, 2021 38.31 38.52 38.21 38.49 92,244 +0.10(+0.26%)
Mar 10, 2021 38.09 38.46 38.01 38.39 240,862 +1.03(+2.76%)
Mar 09, 2021 37.49 37.61 37.25 37.36 140,895 +0.14(+0.39%)
Mar 08, 2021 37.36 37.57 37.16 37.22 87,856 -0.98(-2.56%)
Mar 05, 2021 37.68 38.25 37.49 38.20 253,800 +0.41(+1.07%)
Mar 04, 2021 37.89 38.34 37.55 37.79 121,001 +0.10(+0.27%)
Mar 03, 2021 37.69 37.98 37.62 37.69 89,912 -0.39(-1.04%)
Mar 02, 2021 38.25 38.25 37.92 38.08 81,696 -0.11(-0.28%)
Mar 01, 2021 38.18 38.31 38.03 38.19 577,890 +0.15(+0.39%)
Feb 26, 2021 38.31 38.37 37.98 38.04 77,400 -0.89(-2.29%)
Feb 25, 2021 39.19 39.42 38.84 38.93 102,156 -0.22(-0.56%)
Feb 24, 2021 38.84 39.15 38.35 39.15 86,101 -0.04(-0.10%)
Feb 23, 2021 38.92 39.19 38.85 39.19 92,304 +0.02(+0.05%)
Feb 22, 2021 39.12 39.26 38.95 39.17 81,481 -0.37(-0.94%)
Feb 19, 2021 39.95 40.01 39.49 39.54 89,600 -0.42(-1.05%)
Feb 18, 2021 39.63 39.98 39.54 39.96 79,866 +0.51(+1.28%)
Feb 17, 2021 39.34 39.73 39.09 39.45 96,681 -0.09(-0.21%)
Feb 16, 2021 39.46 39.63 39.36 39.54 65,078 +0.76(+1.96%)
Feb 12, 2021 38.59 38.78 38.39 38.78 104,700 -0.04(-0.10%)
Feb 11, 2021 39.23 39.30 38.42 38.82 88,750 -0.49(-1.25%)
Feb 10, 2021 39.78 39.78 39.31 39.31 73,254 -0.27(-0.68%)
Feb 09, 2021 39.74 39.74 39.40 39.58 141,085 +0.57(+1.46%)
Feb 08, 2021 39.24 39.28 38.94 39.01 388,785 -0.12(-0.32%)
Feb 05, 2021 39.17 39.25 38.94 39.13 427,400 +0.64(+1.68%)
Feb 04, 2021 38.19 38.56 38.08 38.49 93,653 +0.34(+0.89%)
Feb 03, 2021 38.09 38.23 37.91 38.15 132,680 -0.39(-1.01%)
Feb 02, 2021 38.44 38.62 38.34 38.54 74,806 +0.52(+1.37%)
Feb 01, 2021 37.91 38.12 37.58 38.02 138,315 +0.27(+0.72%)
Jan 29, 2021 37.85 38.21 37.57 37.75 81,000 -0.43(-1.13%)
Jan 28, 2021 37.99 38.45 37.99 38.18 109,691 +1.37(+3.72%)
Jan 27, 2021 36.66 37.10 36.65 36.81 109,802 -0.74(-1.97%)
Jan 26, 2021 37.36 37.71 37.16 37.55 121,443 +0.61(+1.65%)
Jan 25, 2021 36.81 36.99 36.63 36.94 77,890 -0.36(-0.97%)
Jan 22, 2021 37.01 37.36 36.98 37.30 125,800 -0.21(-0.56%)
Jan 21, 2021 37.22 37.51 37.15 37.51 90,337 +0.06(+0.16%)
Jan 20, 2021 37.40 37.53 37.18 37.45 92,092 -0.46(-1.21%)
Jan 19, 2021 38.27 38.27 37.79 37.91 123,395 +0.42(+1.12%)
Jan 15, 2021 37.52 37.60 37.29 37.49 154,400 -0.41(-1.08%)
Jan 14, 2021 38.26 38.26 37.78 37.90 108,989 -0.57(-1.48%)
Jan 13, 2021 38.30 38.60 38.29 38.47 282,671 +0.26(+0.68%)
Jan 12, 2021 37.98 38.21 37.90 38.21 71,818 +0.08(+0.22%)
Jan 11, 2021 38.06 38.42 37.93 38.13 108,175 -0.51(-1.33%)
Jan 08, 2021 38.55 38.70 38.30 38.64 77,500 +0.53(+1.39%)
Jan 07, 2021 37.95 38.28 37.95 38.11 115,640 +0.48(+1.28%)
Jan 06, 2021 37.64 37.84 37.43 37.63 62,821 -0.58(-1.52%)
Jan 05, 2021 38.32 38.32 37.94 38.21 115,642 -0.41(-1.06%)
Jan 04, 2021 39.31 39.31 38.57 38.62 96,771 +0.27(+0.70%)
Dec 31, 2020 38.35 38.35 38.35 69,873 -1.00(-2.54%)
Dec 30, 2020 39.33 39.43 39.22 39.35 69,873 -0.09(-0.23%)
Dec 29, 2020 39.43 39.52 39.14 39.44 72,346 +0.49(+1.26%)
Dec 28, 2020 38.72 39.15 38.72 38.95 112,533 +0.41(+1.07%)
Dec 24, 2020 38.80 38.80 38.24 38.54 47,600 +0.19(+0.49%)
Dec 23, 2020 38.55 38.55 38.18 38.35 198,430 +0.07(+0.18%)
Dec 22, 2020 38.27 38.31 37.96 38.28 106,678 +0.27(+0.71%)
Dec 21, 2020 37.74 38.17 37.33 38.01 89,382 -0.55(-1.43%)
Dec 18, 2020 38.91 38.91 38.29 38.56 114,500 -0.26(-0.66%)
Dec 17, 2020 39.23 39.23 38.75 38.82 92,270 +0.32(+0.83%)
Dec 16, 2020 38.32 38.73 38.32 38.50 102,102 +0.00(+0.00%)
Dec 15, 2020 38.55 38.62 38.40 38.50 64,970 -0.31(-0.81%)
Dec 14, 2020 38.80 39.22 38.79 38.81 110,201 +0.25(+0.66%)
Dec 11, 2020 38.49 38.57 38.13 38.56 503,500 +0.24(+0.63%)
Dec 10, 2020 38.39 38.62 38.21 38.32 213,865 +0.28(+0.74%)
Dec 09, 2020 38.08 38.08 37.72 38.04 114,839 +0.28(+0.74%)
Dec 08, 2020 38.25 38.25 37.67 37.76 88,087 -0.28(-0.74%)
Dec 07, 2020 37.86 38.34 37.85 38.04 118,884 -0.40(-1.04%)
Dec 04, 2020 38.41 38.57 38.29 38.44 123,700 -0.06(-0.16%)
Dec 03, 2020 38.62 38.70 38.32 38.50 310,694 -0.10(-0.26%)
Dec 02, 2020 38.80 38.80 38.42 38.60 144,400 -0.60(-1.53%)
Dec 01, 2020 38.88 39.20 38.67 39.20 611,805 +0.65(+1.69%)
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%)
Sep 01, 2020 34.12 34.12 33.52 33.83 77,681 -0.49(-1.43%)
Aug 31, 2020 34.59 34.62 34.19 34.32 91,511 -0.31(-0.90%)
Aug 28, 2020 34.80 34.80 34.40 34.63 273,500 +0.03(+0.09%)
Aug 27, 2020 35.00 35.00 34.45 34.60 68,791 -0.43(-1.23%)
Aug 26, 2020 34.60 35.03 34.60 35.03 47,678 +0.10(+0.29%)
Aug 25, 2020 34.97 34.98 34.56 34.93 75,965 +0.40(+1.16%)
Aug 24, 2020 34.60 34.91 34.40 34.53 56,854 +0.56(+1.65%)
Aug 21, 2020 33.65 33.97 33.48 33.97 45,200 -0.63(-1.83%)
Aug 20, 2020 34.09 34.68 34.09 34.60 84,095 -0.11(-0.30%)
Aug 19, 2020 34.87 35.06 34.59 34.71 50,065 -0.06(-0.17%)
Aug 18, 2020 34.76 34.79 34.55 34.77 70,448 -0.31(-0.88%)
Aug 17, 2020 34.95 35.08 34.59 35.08 58,041 +1.18(+3.48%)
Aug 14, 2020 33.89 33.91 33.72 33.90 91,400 -0.65(-1.88%)
Aug 13, 2020 34.53 34.70 34.36 34.55 45,421 +0.37(+1.08%)
Aug 12, 2020 34.16 34.29 34.05 34.18 37,989 +0.53(+1.58%)
Aug 11, 2020 34.19 34.35 33.52 33.65 99,046 -0.29(-0.85%)
Aug 10, 2020 33.80 34.09 33.68 33.94 49,900 -0.11(-0.32%)
Aug 07, 2020 33.85 34.09 33.79 34.05 81,600 -0.45(-1.30%)
Aug 06, 2020 34.09 34.52 34.09 34.50 73,246 -0.20(-0.59%)
Aug 05, 2020 34.82 34.89 34.66 34.70 67,840 -0.30(-0.86%)
Aug 04, 2020 34.93 35.07 34.67 35.01 119,706 -0.32(-0.92%)
Aug 03, 2020 35.02 35.39 34.99 35.33 40,213 +0.99(+2.88%)
Jul 31, 2020 35.00 35.00 34.16 34.34 90,200 -0.83(-2.36%)
Jul 30, 2020 35.05 35.28 34.72 35.17 78,637 -0.02(-0.06%)
Jul 29, 2020 34.52 35.24 34.51 35.19 56,263 +1.43(+4.24%)
Jul 28, 2020 33.70 34.05 33.67 33.76 46,651 -0.19(-0.56%)
Jul 27, 2020 33.72 33.95 33.67 33.95 55,939 +0.38(+1.13%)
Jul 24, 2020 33.62 33.62 33.16 33.57 57,800 +0.47(+1.42%)
Jul 23, 2020 33.61 33.61 32.97 33.10 51,778 +0.55(+1.69%)
Jul 22, 2020 32.59 32.67 32.33 32.55 56,553 -0.32(-0.97%)
Jul 21, 2020 32.55 33.03 32.54 32.87 96,435 +0.72(+2.26%)
Jul 20, 2020 31.82 32.20 31.82 32.15 45,490 +0.24(+0.75%)
Jul 17, 2020 31.92 31.94 31.71 31.91 46,400 +0.10(+0.30%)
Jul 16, 2020 32.19 32.19 31.75 31.81 155,087 -0.56(-1.73%)
Jul 15, 2020 32.32 32.54 32.08 32.37 60,235 +0.29(+0.90%)
Jul 14, 2020 32.00 32.25 31.72 32.08 61,239 +0.27(+0.86%)
Jul 13, 2020 32.54 32.54 31.77 31.80 55,774 -0.23(-0.73%)
Jul 10, 2020 31.84 32.09 31.66 32.04 61,000 +0.28(+0.88%)
Jul 09, 2020 31.80 31.90 31.61 31.76 63,714 -0.43(-1.34%)
Jul 08, 2020 31.68 32.19 31.55 32.19 59,797 +0.79(+2.53%)
Jul 07, 2020 31.54 32.00 31.40 31.40 63,516 -0.90(-2.80%)
Jul 06, 2020 32.94 32.94 32.07 32.30 70,549 +0.01(+0.03%)
Jul 02, 2020 32.22 32.39 31.93 32.29 74,000 +0.37(+1.16%)
Jul 01, 2020 31.36 31.92 31.31 31.92 66,033 +0.24(+0.76%)
Jun 30, 2020 31.43 31.77 31.28 31.68 48,583 +0.16(+0.51%)
Jun 29, 2020 31.30 31.53 31.21 31.52 63,284 +0.11(+0.35%)
Jun 26, 2020 32.29 32.29 31.24 31.41 56,800 -0.21(-0.66%)
Jun 25, 2020 31.93 31.93 31.26 31.62 87,234 +0.18(+0.57%)
Jun 24, 2020 31.57 31.71 31.06 31.44 59,285 -0.63(-1.96%)
Jun 23, 2020 32.84 32.84 31.90 32.07 68,289 -0.01(-0.03%)
Jun 22, 2020 31.77 32.08 31.60 32.08 64,595 +0.26(+0.82%)
Jun 19, 2020 32.91 32.99 31.65 31.82 55,700 -0.31(-0.96%)
Jun 18, 2020 31.94 32.14 31.91 32.13 69,700 -0.21(-0.66%)
Jun 17, 2020 32.20 32.74 32.08 32.34 96,643 -0.21(-0.63%)
Jun 16, 2020 32.85 32.89 32.30 32.55 80,890 +0.50(+1.56%)
Jun 15, 2020 31.73 32.31 31.58 32.05 162,819 -0.56(-1.72%)
Jun 12, 2020 33.03 33.03 32.07 32.61 87,000 +0.76(+2.39%)
Jun 11, 2020 32.51 32.76 31.76 31.85 146,460 -1.63(-4.87%)
Jun 10, 2020 33.56 33.66 33.11 33.48 125,596 +0.27(+0.81%)
Jun 09, 2020 33.26 33.40 32.70 33.21 53,893 -0.49(-1.45%)
Jun 08, 2020 33.21 33.70 33.13 33.70 76,636 +0.88(+2.68%)
Jun 05, 2020 32.84 33.37 32.78 32.82 109,700 -0.55(-1.65%)
Jun 04, 2020 33.35 33.62 33.15 33.37 124,009 +0.64(+1.96%)
Jun 03, 2020 32.80 33.08 32.34 32.73 46,978 +0.77(+2.41%)
Jun 02, 2020 32.00 32.00 31.68 31.96 110,220 +0.34(+1.08%)
Jun 01, 2020 31.65 31.67 31.50 31.62 75,037 +0.29(+0.93%)
May 29, 2020 31.56 31.56 30.91 31.33 102,000 -0.16(-0.49%)
May 28, 2020 31.09 31.88 31.09 31.48 80,662 +0.16(+0.53%)
May 27, 2020 30.63 31.32 30.63 31.32 131,433 +0.99(+3.26%)
May 26, 2020 30.74 30.74 30.23 30.33 117,687 +1.22(+4.19%)
May 22, 2020 29.19 29.34 28.72 29.11 69,300 -0.30(-1.02%)
May 21, 2020 29.96 29.96 29.18 29.41 216,438 -0.02(-0.06%)
May 20, 2020 29.09 29.52 28.93 29.43 156,598 +0.88(+3.08%)
May 19, 2020 28.91 29.03 28.55 28.55 227,433 -0.43(-1.48%)
May 18, 2020 28.56 29.06 28.41 28.98 161,160 +1.34(+4.85%)
May 15, 2020 27.85 27.85 27.21 27.64 104,000 +0.24(+0.88%)
May 14, 2020 27.29 27.47 26.89 27.40 180,541 -0.18(-0.65%)
May 13, 2020 28.64 28.64 27.45 27.58 585,517 -1.00(-3.51%)
May 12, 2020 29.54 29.54 28.58 28.58 521,880 -0.82(-2.79%)
May 11, 2020 29.63 29.63 28.99 29.40 110,104 -0.35(-1.18%)
May 08, 2020 30.05 30.19 29.20 29.75 95,700 +0.41(+1.40%)
May 07, 2020 28.75 29.50 28.72 29.34 242,984 +0.61(+2.12%)
May 06, 2020 28.93 29.02 28.57 28.73 73,592 +0.09(+0.31%)
May 05, 2020 29.06 29.14 28.54 28.64 100,477 -1.12(-3.76%)
May 04, 2020 29.96 30.10 29.52 29.76 181,771 +0.46(+1.57%)
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.