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 31, 2014 22.47 22.58 22.18 22.22 17,955 -0.54(-2.37%)
Jul 30, 2014 22.86 22.87 22.64 22.76 19,839 -0.29(-1.24%)
Jul 29, 2014 23.04 23.07 23.02 23.05 25,184 +0.28(+1.21%)
Jul 28, 2014 22.80 22.86 22.75 22.77 25,769 +0.09(+0.40%)
Jul 25, 2014 22.93 22.93 22.66 22.68 8,848 -0.43(-1.86%)
Jul 24, 2014 23.12 23.20 23.04 23.11 18,004 +0.04(+0.17%)
Jul 23, 2014 23.23 23.23 23.05 23.07 14,739 +0.00(+0.02%)
Jul 22, 2014 23.00 23.07 22.93 23.07 19,909 +0.02(+0.07%)
Jul 21, 2014 23.05 23.13 23.00 23.05 12,535 -0.23(-0.99%)
Jul 18, 2014 23.12 23.28 23.11 23.28 109,422 +0.28(+1.22%)
Jul 17, 2014 23.17 23.38 23.00 23.00 1,253,501 -0.13(-0.56%)
Jul 16, 2014 23.27 23.27 23.13 23.13 8,245 -0.16(-0.67%)
Jul 15, 2014 23.37 23.37 23.18 23.29 5,418 -0.18(-0.75%)
Jul 14, 2014 23.39 23.49 23.32 23.46 22,470 +0.21(+0.90%)
Jul 11, 2014 23.10 23.33 23.10 23.25 9,818 -0.04(-0.17%)
Jul 10, 2014 23.36 23.44 23.29 23.29 8,965 -0.39(-1.63%)
Jul 09, 2014 23.60 23.75 23.54 23.68 40,939 +0.05(+0.20%)
Jul 08, 2014 23.65 23.68 23.51 23.63 19,429 -0.29(-1.21%)
Jul 07, 2014 23.60 23.93 23.60 23.92 8,709 +0.12(+0.50%)
Jul 03, 2014 23.80 23.80 23.80 0 -0.09(-0.38%)
Jul 02, 2014 24.00 24.08 23.80 23.89 9,957 -0.10(-0.42%)
Jul 01, 2014 24.05 24.14 23.99 23.99 10,872 -0.06(-0.25%)
Jun 30, 2014 24.05 24.06 23.92 24.05 16,631 +0.15(+0.63%)
Jun 27, 2014 23.74 23.98 23.74 23.90 152,874 +0.11(+0.46%)
Jun 26, 2014 23.66 23.83 23.60 23.79 1,306,698 -0.03(-0.13%)
Jun 25, 2014 23.85 23.92 23.75 23.82 28,116 -0.12(-0.50%)
Jun 24, 2014 24.01 24.10 23.94 23.94 14,359 +0.04(+0.19%)
Jun 23, 2014 23.86 24.00 23.86 23.90 4,823 -0.08(-0.35%)
Jun 20, 2014 24.08 24.08 23.98 23.98 5,466 -0.04(-0.17%)
Jun 19, 2014 24.21 24.21 24.02 24.02 6,923 +0.01(+0.04%)
Jun 18, 2014 23.87 24.01 23.87 24.01 6,756 -0.04(-0.17%)
Jun 17, 2014 24.01 24.05 23.94 24.05 12,078 +0.02(+0.08%)
Jun 16, 2014 24.00 24.04 23.92 24.03 7,776 +0.06(+0.25%)
Jun 13, 2014 24.01 24.01 23.87 23.97 12,505 +0.04(+0.17%)
Jun 12, 2014 23.90 24.06 23.90 23.93 7,572 -0.03(-0.13%)
Jun 11, 2014 23.96 23.96 23.84 23.96 16,174 +0.14(+0.58%)
Jun 10, 2014 23.89 23.94 23.82 23.82 26,410 -0.06(-0.24%)
Jun 06, 2014 23.87 23.92 23.84 23.88 17,361 -0.42(-1.73%)
Jun 05, 2014 24.20 24.37 24.17 24.30 25,359 +0.21(+0.87%)
Jun 04, 2014 24.13 24.13 23.96 24.09 22,903 -0.20(-0.82%)
Jun 03, 2014 24.31 24.34 24.24 24.29 19,761 -0.08(-0.33%)
Jun 02, 2014 24.26 24.41 24.19 24.37 11,232 -0.13(-0.55%)
May 30, 2014 24.46 24.58 24.36 24.50 8,596 +0.29(+1.18%)
May 29, 2014 24.36 24.36 24.20 24.22 16,921 +0.28(+1.17%)
May 28, 2014 24.00 24.08 23.94 23.94 11,864 -0.35(-1.44%)
May 27, 2014 24.28 24.29 24.20 24.29 16,312 +0.08(+0.33%)
May 23, 2014 24.21 24.21 24.21 0 -0.10(-0.41%)
May 22, 2014 24.32 24.41 24.21 24.31 3,207 +0.18(+0.73%)
May 21, 2014 24.03 24.13 24.00 24.13 11,480 +0.14(+0.60%)
May 20, 2014 24.15 24.24 23.97 23.99 29,886 -0.45(-1.82%)
May 19, 2014 24.39 24.48 24.35 24.43 16,329 +0.04(+0.18%)
May 16, 2014 24.31 24.41 24.28 24.39 15,148 +0.34(+1.41%)
May 15, 2014 23.87 24.05 23.87 24.05 44,503 +0.26(+1.09%)
May 14, 2014 23.83 23.83 23.69 23.79 17,584 +0.16(+0.68%)
May 13, 2014 23.70 23.78 23.63 23.63 34,343 -0.21(-0.88%)
May 12, 2014 23.81 23.84 23.73 23.84 35,134 +0.12(+0.51%)
May 09, 2014 23.86 23.86 23.61 23.72 8,559 -0.12(-0.50%)
May 08, 2014 24.04 24.04 23.84 23.84 11,190 -0.21(-0.87%)
May 07, 2014 23.85 24.07 23.85 24.05 7,210 +0.26(+1.09%)
May 06, 2014 23.80 23.89 23.76 23.79 5,881 -0.09(-0.36%)
May 05, 2014 23.71 24.03 23.71 23.88 12,820 -0.05(-0.19%)
May 02, 2014 24.00 24.04 23.89 23.92 8,821 +0.09(+0.38%)
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.