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, 2015 24.01 24.09 23.83 23.88 13,156 +0.21(+0.89%)
Jul 30, 2015 23.64 23.70 23.62 23.67 4,417 -0.18(-0.75%)
Jul 29, 2015 23.80 23.91 23.76 23.85 12,551 -0.05(-0.23%)
Jul 28, 2015 23.66 23.93 23.63 23.91 6,083 +0.23(+0.95%)
Jul 27, 2015 23.75 23.75 23.62 23.68 4,291 -0.34(-1.42%)
Jul 24, 2015 24.11 24.13 23.99 24.02 7,585 -0.10(-0.42%)
Jul 23, 2015 24.04 24.22 24.03 24.12 9,178 +0.08(+0.34%)
Jul 22, 2015 24.05 24.05 23.86 24.04 8,307 -0.14(-0.58%)
Jul 21, 2015 24.13 24.20 24.11 24.18 10,742 +0.07(+0.29%)
Jul 20, 2015 24.05 24.17 24.02 24.11 7,094 +0.11(+0.46%)
Jul 17, 2015 23.87 24.04 23.84 24.00 15,418 -0.17(-0.70%)
Jul 16, 2015 24.00 24.17 23.89 24.17 8,241 +0.27(+1.13%)
Jul 15, 2015 23.90 23.94 23.79 23.90 8,698 -0.23(-0.95%)
Jul 14, 2015 24.02 24.15 24.00 24.13 16,131 +0.38(+1.62%)
Jul 13, 2015 23.66 23.87 23.59 23.75 28,489 -0.15(-0.65%)
Jul 10, 2015 23.46 23.90 23.46 23.90 18,296 +1.20(+5.29%)
Jul 09, 2015 22.72 22.82 22.65 22.70 13,303 +0.20(+0.89%)
Jul 08, 2015 22.62 22.62 22.43 22.50 15,145 -0.27(-1.19%)
Jul 07, 2015 22.60 22.90 22.39 22.77 10,211 +0.10(+0.44%)
Jul 06, 2015 22.55 22.85 22.55 22.67 7,594 -0.51(-2.20%)
Jul 02, 2015 23.18 23.18 23.18 0 -0.05(-0.22%)
Jul 01, 2015 23.32 23.41 23.13 23.23 7,676 +0.26(+1.13%)
Jun 30, 2015 23.30 23.30 22.87 22.97 11,510 -0.73(-3.08%)
Jun 29, 2015 23.74 23.74 23.47 23.70 10,425 -0.51(-2.11%)
Jun 26, 2015 24.34 24.34 24.01 24.21 5,499 +0.25(+1.04%)
Jun 25, 2015 24.00 24.15 23.96 23.96 11,891 -0.11(-0.46%)
Jun 24, 2015 24.12 24.18 24.01 24.07 9,718 +0.24(+1.01%)
Jun 23, 2015 23.70 23.83 23.66 23.83 6,172 -0.03(-0.13%)
Jun 22, 2015 23.89 23.98 23.86 23.86 12,718 +0.06(+0.25%)
Jun 19, 2015 23.61 23.84 23.61 23.80 8,900 -0.31(-1.29%)
Jun 18, 2015 23.60 24.21 23.60 24.11 6,859 +0.60(+2.55%)
Jun 17, 2015 23.58 23.60 23.35 23.51 23,584 -0.02(-0.08%)
Jun 16, 2015 23.42 23.61 23.42 23.53 6,410 -0.05(-0.21%)
Jun 15, 2015 23.34 23.58 23.34 23.58 11,449 +0.05(+0.21%)
Jun 12, 2015 23.54 23.71 23.46 23.53 19,002 -0.39(-1.63%)
Jun 11, 2015 23.93 24.21 23.87 23.92 17,965 -0.26(-1.08%)
Jun 10, 2015 23.90 24.18 23.90 24.18 8,467 +0.39(+1.64%)
Jun 09, 2015 23.66 23.81 23.56 23.79 16,954 +0.33(+1.41%)
Jun 08, 2015 23.39 23.64 23.39 23.46 6,732 -0.16(-0.70%)
Jun 05, 2015 23.37 23.84 23.23 23.62 13,824 -0.27(-1.13%)
Jun 04, 2015 24.15 24.21 23.88 23.89 6,841 -0.39(-1.59%)
Jun 03, 2015 24.26 24.29 24.13 24.28 7,038 -0.04(-0.16%)
Jun 02, 2015 24.27 24.37 24.17 24.32 43,926 -0.72(-2.88%)
Jun 01, 2015 24.92 25.06 24.90 25.04 23,351 +0.24(+0.97%)
May 29, 2015 24.62 24.80 24.62 24.80 17,590 +0.08(+0.32%)
May 28, 2015 24.55 24.82 24.55 24.72 17,128 +0.19(+0.77%)
May 27, 2015 24.08 24.54 24.08 24.53 8,393 +0.35(+1.45%)
May 26, 2015 24.35 24.35 24.06 24.18 10,322 -0.36(-1.47%)
May 22, 2015 24.54 24.54 24.54 0 -0.42(-1.68%)
May 21, 2015 24.76 24.96 24.76 24.96 14,308 +0.03(+0.12%)
May 20, 2015 24.75 25.07 24.75 24.93 6,710 +0.10(+0.40%)
May 19, 2015 24.75 24.89 24.69 24.83 24,307 +0.03(+0.12%)
May 18, 2015 24.69 24.83 24.69 24.80 5,759 -0.11(-0.44%)
May 15, 2015 24.70 24.91 24.57 24.91 12,029 +0.11(+0.44%)
May 14, 2015 24.76 24.83 24.60 24.80 125,769 +0.26(+1.06%)
May 13, 2015 24.75 24.77 24.48 24.54 149,909 +0.04(+0.16%)
May 12, 2015 24.44 24.52 24.37 24.50 90,580 -0.05(-0.20%)
May 11, 2015 24.35 24.61 24.35 24.55 14,723 -0.45(-1.80%)
May 08, 2015 24.95 25.06 24.81 25.00 16,563 +0.30(+1.21%)
May 07, 2015 24.43 24.70 24.43 24.70 14,910 -0.08(-0.32%)
May 06, 2015 25.05 25.05 24.78 24.78 10,862 -0.04(-0.16%)
May 05, 2015 25.02 25.05 24.72 24.82 8,280 -0.53(-2.09%)
May 04, 2015 25.25 25.40 25.13 25.35 274,015 +0.51(+2.05%)
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.