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 (%)
Jul 30, 2010 15.80 15.80 15.80 0 -0.16(-1.00%)
Jul 28, 2010 15.96 15.96 15.96 0 -0.22(-1.36%)
Jul 26, 2010 16.18 16.18 16.18 0 +0.13(+0.81%)
Jul 23, 2010 16.00 16.15 16.00 16.05 1,973 -0.50(-3.02%)
Jul 22, 2010 16.54 16.55 16.54 16.55 430 +0.15(+0.91%)
Jul 19, 2010 16.40 16.40 16.40 0 -0.35(-2.09%)
Jul 13, 2010 16.75 16.75 16.75 0 +0.45(+2.76%)
Jul 07, 2010 16.30 16.30 16.30 0 +0.64(+4.09%)
Jun 30, 2010 15.66 15.66 15.66 0 +0.03(+0.19%)
Jun 29, 2010 15.75 15.76 15.63 15.63 2,406 -0.42(-2.62%)
Jun 24, 2010 16.05 16.05 16.05 0 -0.20(-1.23%)
Jun 23, 2010 16.25 16.25 16.25 16.25 1,320 -0.20(-1.22%)
Jun 22, 2010 16.60 16.60 16.45 16.45 1,186 -0.25(-1.50%)
Jun 21, 2010 16.76 16.76 16.70 16.70 1,233 +0.15(+0.91%)
Jun 18, 2010 16.55 16.55 16.55 16.55 1,950 +0.15(+0.91%)
Jun 17, 2010 16.40 16.50 16.34 16.40 2,340 +0.40(+2.50%)
Jun 15, 2010 16.00 16.00 16.00 0 -0.25(-1.54%)
Jun 14, 2010 16.04 16.25 16.04 16.25 856 +0.64(+4.10%)
Jun 11, 2010 15.73 15.73 15.49 15.61 1,100 -0.14(-0.89%)
Jun 10, 2010 15.69 15.75 15.69 15.75 900 +0.35(+2.27%)
Jun 09, 2010 15.13 15.45 15.13 15.40 1,350 +0.65(+4.41%)
Jun 08, 2010 14.52 14.75 14.52 14.75 2,000 +0.05(+0.34%)
Jun 07, 2010 14.70 14.70 14.60 14.70 8,507 -0.10(-0.68%)
Jun 04, 2010 14.95 14.95 14.75 14.80 12,250 -0.55(-3.58%)
Jun 03, 2010 15.45 15.45 15.34 15.35 3,005 +0.15(+0.99%)
Jun 02, 2010 15.13 15.20 15.09 15.20 3,665 -0.05(-0.33%)
Jun 01, 2010 14.95 15.25 14.95 15.25 19,123 +0.65(+4.45%)
May 26, 2010 14.60 14.60 14.60 14.60 0 -0.17(-1.15%)
May 24, 2010 14.77 14.77 14.77 0 -0.48(-3.15%)
May 21, 2010 15.25 15.25 15.25 15.25 170 -0.15(-0.97%)
May 20, 2010 15.08 15.40 14.95 15.40 1,990 -0.15(-0.96%)
May 19, 2010 15.55 15.55 15.55 15.55 400 -0.10(-0.64%)
May 18, 2010 15.65 15.65 15.65 15.65 200 +0.20(+1.29%)
May 14, 2010 15.45 15.45 15.45 0 -0.78(-4.81%)
May 12, 2010 16.23 16.23 16.23 16.23 1,240 +0.08(+0.50%)
May 10, 2010 16.15 16.15 16.15 16.15 0 +0.79(+5.14%)
May 07, 2010 15.36 15.36 15.36 15.36 200 -1.29(-7.75%)
May 04, 2010 16.65 16.65 16.65 16.65 0 -0.43(-2.52%)
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.