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 (%)
Aug 31, 2017 27.03 27.35 27.00 27.35 15,917 -0.74(-2.63%)
Aug 30, 2017 27.87 28.10 27.83 28.09 74,604 +0.33(+1.18%)
Aug 29, 2017 27.59 27.78 27.57 27.76 10,189 -0.01(-0.03%)
Aug 28, 2017 27.73 27.83 27.73 27.77 14,641 +0.04(+0.16%)
Aug 25, 2017 27.60 27.88 27.60 27.73 6,951 +0.26(+0.93%)
Aug 24, 2017 27.56 27.60 27.45 27.47 9,306 -0.05(-0.18%)
Aug 23, 2017 27.56 27.58 27.43 27.52 11,303 +0.05(+0.20%)
Aug 22, 2017 27.54 27.56 27.40 27.46 21,288 -0.23(-0.85%)
Aug 21, 2017 27.57 27.76 27.57 27.70 21,920 +0.14(+0.51%)
Aug 18, 2017 27.47 27.61 27.44 27.56 126,060 -0.04(-0.14%)
Aug 17, 2017 27.87 27.91 27.60 27.60 83,189 -0.40(-1.43%)
Aug 16, 2017 27.89 28.01 27.82 28.00 14,500 +0.42(+1.52%)
Aug 15, 2017 27.46 27.73 27.46 27.58 55,350 -0.04(-0.14%)
Aug 14, 2017 27.52 27.63 27.52 27.62 19,808 +0.22(+0.80%)
Aug 11, 2017 27.34 27.51 27.34 27.40 11,881 -0.13(-0.47%)
Aug 10, 2017 27.45 27.66 27.45 27.53 9,043 -0.15(-0.54%)
Aug 09, 2017 27.41 27.74 27.41 27.68 34,414 -0.27(-0.95%)
Aug 08, 2017 28.07 28.09 27.92 27.95 10,963 -0.12(-0.45%)
Aug 07, 2017 28.01 28.14 27.93 28.07 14,954 -0.14(-0.50%)
Aug 04, 2017 28.09 28.27 28.00 28.21 18,815 +0.37(+1.33%)
Aug 03, 2017 27.72 27.90 27.72 27.84 13,518 +0.03(+0.11%)
Aug 02, 2017 27.63 27.85 27.63 27.81 13,276 +0.25(+0.91%)
Aug 01, 2017 27.55 27.68 27.55 27.56 17,794 -0.11(-0.40%)
Jul 31, 2017 27.75 27.75 27.54 27.67 91,710 +0.02(+0.07%)
Jul 28, 2017 27.50 27.73 27.35 27.65 28,133 +0.16(+0.60%)
Jul 27, 2017 27.64 27.64 27.37 27.48 212,745 -0.21(-0.74%)
Jul 26, 2017 27.39 27.69 27.38 27.69 24,697 +0.62(+2.29%)
Jul 25, 2017 27.21 27.21 26.96 27.07 110,427 +0.34(+1.29%)
Jul 24, 2017 26.75 26.77 26.65 26.73 22,086 -0.29(-1.09%)
Jul 21, 2017 26.99 27.07 26.85 27.02 101,498 -0.19(-0.70%)
Jul 20, 2017 27.07 27.24 27.01 27.21 37,122 +0.10(+0.35%)
Jul 19, 2017 26.94 27.14 26.91 27.11 199,158 +0.10(+0.39%)
Jul 18, 2017 26.97 27.11 26.97 27.01 109,552 -0.03(-0.11%)
Jul 17, 2017 26.90 27.04 26.89 27.04 15,701 +0.02(+0.07%)
Jul 14, 2017 26.86 27.03 26.84 27.02 35,078 +0.36(+1.35%)
Jul 13, 2017 26.64 26.67 26.45 26.66 55,460 +0.02(+0.08%)
Jul 12, 2017 26.57 26.64 26.52 26.64 9,369 +0.20(+0.76%)
Jul 11, 2017 26.25 26.44 26.23 26.44 18,125 -0.05(-0.19%)
Jul 10, 2017 26.37 26.50 26.37 26.49 9,623 +0.00(+0.00%)
Jul 07, 2017 26.34 26.49 26.29 26.49 15,923 +0.02(+0.08%)
Jul 06, 2017 26.23 26.55 26.23 26.47 27,532 -0.11(-0.41%)
Jul 05, 2017 26.41 26.61 26.31 26.58 15,823 -0.18(-0.67%)
Jul 03, 2017 26.65 26.80 26.63 26.76 6,795 +0.16(+0.60%)
Jun 30, 2017 26.66 26.81 26.55 26.60 32,137 +0.03(+0.11%)
Jun 29, 2017 26.80 27.00 26.48 26.57 40,307 -0.87(-3.17%)
Jun 28, 2017 27.15 27.44 27.15 27.44 40,143 +0.04(+0.15%)
Jun 27, 2017 27.40 27.47 27.35 27.40 21,140 +0.00(+0.00%)
Jun 26, 2017 27.57 27.63 27.37 27.40 127,848 +0.11(+0.40%)
Jun 23, 2017 27.20 27.30 27.19 27.29 19,935 +0.04(+0.15%)
Jun 22, 2017 27.26 27.28 27.16 27.25 33,534 -0.17(-0.62%)
Jun 21, 2017 27.31 27.50 27.31 27.42 11,336 -0.10(-0.36%)
Jun 20, 2017 27.66 27.66 27.40 27.52 25,444 -0.12(-0.43%)
Jun 19, 2017 27.66 27.70 27.56 27.64 11,691 +0.04(+0.14%)
Jun 16, 2017 27.34 27.60 27.34 27.60 13,731 +0.62(+2.30%)
Jun 15, 2017 26.79 27.01 26.78 26.98 8,802 -0.19(-0.70%)
Jun 14, 2017 27.38 27.49 27.09 27.17 18,991 +0.09(+0.33%)
Jun 13, 2017 26.87 27.08 26.87 27.08 10,692 +0.11(+0.41%)
Jun 12, 2017 26.87 26.97 26.75 26.97 10,862 -0.05(-0.19%)
Jun 09, 2017 27.06 27.14 26.92 27.02 15,163 -0.02(-0.06%)
Jun 08, 2017 27.15 27.15 26.93 27.04 13,589 -0.50(-1.80%)
Jun 07, 2017 27.50 27.56 27.36 27.53 9,044 -0.04(-0.15%)
Jun 06, 2017 27.50 27.59 27.44 27.57 9,921 +0.14(+0.49%)
Jun 05, 2017 27.46 27.51 27.35 27.43 18,570 -0.22(-0.81%)
Jun 02, 2017 27.51 27.67 27.48 27.66 14,422 +0.28(+1.02%)
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.