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%)
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.