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, 2019 34.76 34.94 34.58 34.90 46,625 -0.18(-0.51%)
Apr 29, 2019 34.71 35.08 34.64 35.08 28,744 +0.39(+1.14%)
Apr 26, 2019 34.77 34.80 34.64 34.69 38,100 -0.14(-0.42%)
Apr 25, 2019 34.52 34.91 34.52 34.83 38,542 -0.03(-0.09%)
Apr 24, 2019 34.81 35.09 34.81 34.86 26,267 -0.02(-0.06%)
Apr 23, 2019 34.83 34.88 34.75 34.88 73,416 +0.02(+0.06%)
Apr 22, 2019 35.18 35.18 34.61 34.86 36,856 +0.05(+0.14%)
Apr 18, 2019 34.74 35.13 34.71 34.81 24,400 -0.44(-1.25%)
Apr 17, 2019 35.17 35.36 35.17 35.25 44,367 +0.01(+0.03%)
Apr 16, 2019 35.54 35.54 35.14 35.24 34,916 -0.58(-1.62%)
Apr 15, 2019 35.91 35.94 35.80 35.82 32,385 -0.08(-0.21%)
Apr 12, 2019 35.79 35.92 35.74 35.90 36,500 -0.14(-0.39%)
Apr 11, 2019 35.98 36.12 35.90 36.03 25,662 -0.05(-0.12%)
Apr 10, 2019 35.81 36.25 35.80 36.08 40,062 +0.10(+0.28%)
Apr 09, 2019 35.95 36.07 35.93 35.98 35,447 -0.12(-0.35%)
Apr 08, 2019 36.17 36.17 35.99 36.10 26,848 +0.16(+0.46%)
Apr 05, 2019 35.95 36.02 35.77 35.94 33,400 +0.00(+0.00%)
Apr 04, 2019 35.82 35.97 35.78 35.94 61,838 -0.11(-0.31%)
Apr 03, 2019 35.74 36.08 35.72 36.05 49,366 +0.05(+0.14%)
Apr 02, 2019 35.98 36.12 35.87 36.00 34,846 +0.08(+0.22%)
Apr 01, 2019 35.72 35.95 35.55 35.92 57,886 +0.00(+0.00%)
Mar 29, 2019 35.78 35.95 35.78 35.92 30,500 -0.08(-0.22%)
Mar 28, 2019 35.87 36.00 35.80 36.00 60,867 +0.16(+0.43%)
Mar 27, 2019 35.95 35.98 35.72 35.84 42,092 -0.06(-0.18%)
Mar 26, 2019 35.95 36.10 35.91 35.91 37,474 +0.02(+0.06%)
Mar 25, 2019 35.64 35.89 35.64 35.89 32,488 +0.25(+0.70%)
Mar 22, 2019 35.63 35.77 35.37 35.64 116,600 -0.84(-2.30%)
Mar 21, 2019 36.07 36.48 36.07 36.48 21,274 +0.32(+0.90%)
Mar 20, 2019 35.91 36.27 35.78 36.16 40,233 +0.58(+1.63%)
Mar 19, 2019 35.83 35.84 35.52 35.58 37,122 -0.25(-0.71%)
Mar 18, 2019 35.88 35.88 35.67 35.83 31,222 -0.14(-0.39%)
Mar 15, 2019 35.82 35.97 35.70 35.97 28,200 +0.39(+1.11%)
Mar 14, 2019 35.35 35.62 35.30 35.58 38,685 +0.35(+0.98%)
Mar 13, 2019 35.01 35.61 34.82 35.23 73,349 +0.19(+0.54%)
Mar 12, 2019 34.74 35.04 34.74 35.04 32,519 +0.06(+0.19%)
Mar 11, 2019 34.67 34.98 34.67 34.98 44,063 +0.04(+0.11%)
Mar 08, 2019 34.99 35.02 34.83 34.94 51,600 +0.09(+0.26%)
Mar 07, 2019 35.03 35.03 34.76 34.84 38,868 +0.13(+0.39%)
Mar 06, 2019 34.88 34.88 34.66 34.71 47,009 -0.02(-0.07%)
Mar 05, 2019 34.69 34.83 34.63 34.73 34,566 -0.12(-0.34%)
Mar 04, 2019 34.97 34.97 34.70 34.85 32,383 +0.03(+0.09%)
Mar 01, 2019 34.61 34.91 34.58 34.83 26,600 +0.40(+1.15%)
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%)
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.