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 30, 2019 38.23 38.23 37.98 38.20 25,600 +0.20(+0.53%)
Aug 29, 2019 37.79 38.04 37.69 38.00 39,176 +1.03(+2.79%)
Aug 28, 2019 36.68 36.98 36.59 36.97 48,941 +0.21(+0.56%)
Aug 27, 2019 36.59 36.85 36.58 36.76 39,093 +0.29(+0.80%)
Aug 26, 2019 36.30 36.53 36.27 36.47 39,381 +0.49(+1.36%)
Aug 23, 2019 36.22 36.26 35.98 35.98 38,700 -0.25(-0.69%)
Aug 22, 2019 36.37 36.38 36.14 36.23 71,257 -0.55(-1.50%)
Aug 21, 2019 36.49 36.85 36.46 36.78 34,100 +1.72(+4.91%)
Aug 20, 2019 35.06 35.14 34.89 35.06 36,758 +0.03(+0.09%)
Aug 19, 2019 35.09 35.16 34.89 35.03 29,310 -0.29(-0.82%)
Aug 16, 2019 35.12 35.32 35.10 35.32 40,500 +0.51(+1.48%)
Aug 15, 2019 34.64 34.85 34.61 34.81 44,138 +0.48(+1.39%)
Aug 14, 2019 34.60 34.63 34.26 34.33 51,271 -0.58(-1.66%)
Aug 13, 2019 34.81 35.00 34.80 34.91 38,398 -0.04(-0.11%)
Aug 12, 2019 35.04 35.17 34.95 34.95 29,324 -0.01(-0.03%)
Aug 09, 2019 34.99 35.10 34.84 34.96 44,200 -0.01(-0.03%)
Aug 08, 2019 34.83 35.12 34.82 34.97 41,181 +0.15(+0.43%)
Aug 07, 2019 34.41 34.82 34.41 34.82 50,960 +0.64(+1.88%)
Aug 06, 2019 34.22 34.32 34.05 34.18 89,186 -0.07(-0.19%)
Aug 05, 2019 34.56 34.56 34.04 34.24 61,840 -0.55(-1.57%)
Aug 02, 2019 35.20 35.20 34.58 34.79 55,800 -1.00(-2.79%)
Aug 01, 2019 35.35 35.92 35.35 35.79 340,629 +0.63(+1.79%)
Jul 31, 2019 35.24 35.49 35.08 35.16 133,008 -0.05(-0.14%)
Jul 30, 2019 34.95 35.22 34.92 35.21 99,419 -0.04(-0.11%)
Jul 29, 2019 35.17 35.31 35.06 35.25 210,798 +0.10(+0.28%)
Jul 26, 2019 35.23 35.30 35.13 35.15 163,300 +0.06(+0.17%)
Jul 25, 2019 35.09 35.14 34.91 35.09 31,731 -0.35(-0.98%)
Jul 24, 2019 35.29 35.49 35.23 35.44 28,822 -0.29(-0.83%)
Jul 23, 2019 35.82 35.88 35.62 35.73 27,681 +0.38(+1.07%)
Jul 22, 2019 35.13 35.36 35.06 35.35 36,960 +0.09(+0.26%)
Jul 19, 2019 35.34 35.38 35.09 35.26 34,100 -0.19(-0.54%)
Jul 18, 2019 35.08 35.45 35.07 35.45 38,017 +0.36(+1.03%)
Jul 17, 2019 35.30 35.34 35.08 35.09 55,530 -0.11(-0.31%)
Jul 16, 2019 35.34 35.34 35.10 35.20 69,731 -0.22(-0.62%)
Jul 15, 2019 35.31 35.44 35.30 35.42 46,260 -0.04(-0.11%)
Jul 12, 2019 35.34 35.46 35.22 35.46 37,700 +0.05(+0.14%)
Jul 11, 2019 35.51 35.51 35.26 35.41 35,968 -0.30(-0.84%)
Jul 10, 2019 36.07 36.07 35.54 35.71 38,030 -0.69(-1.90%)
Jul 09, 2019 36.24 36.48 36.24 36.40 31,750 +0.15(+0.41%)
Jul 08, 2019 36.13 36.36 36.11 36.25 29,510 -0.01(-0.03%)
Jul 05, 2019 36.28 36.30 36.00 36.26 41,400 -1.19(-3.17%)
Jul 03, 2019 37.01 37.50 37.00 37.45 33,800 +1.06(+2.91%)
Jul 02, 2019 36.37 36.62 36.14 36.39 50,137 -0.32(-0.87%)
Jul 01, 2019 36.84 36.96 36.64 36.71 29,326 -0.21(-0.57%)
Jun 28, 2019 36.66 36.93 36.60 36.92 54,300 +0.26(+0.70%)
Jun 27, 2019 36.49 36.72 36.49 36.66 28,451 -0.23(-0.61%)
Jun 26, 2019 36.88 36.97 36.80 36.89 48,506 -0.04(-0.11%)
Jun 25, 2019 37.13 37.13 36.88 36.93 52,260 -0.17(-0.46%)
Jun 24, 2019 37.10 37.26 37.04 37.10 45,088 +0.10(+0.27%)
Jun 21, 2019 36.89 37.01 36.76 37.00 42,300 +0.07(+0.19%)
Jun 20, 2019 37.01 37.04 36.82 36.93 39,453 +0.46(+1.26%)
Jun 19, 2019 36.29 36.60 36.23 36.47 33,994 +0.11(+0.30%)
Jun 18, 2019 36.68 36.68 36.34 36.36 27,462 +0.51(+1.42%)
Jun 17, 2019 35.79 36.00 35.79 35.85 34,855 +0.45(+1.28%)
Jun 14, 2019 35.32 35.42 35.22 35.40 26,700 -0.45(-1.25%)
Jun 13, 2019 35.87 35.89 35.72 35.84 38,231 -0.05(-0.13%)
Jun 12, 2019 35.84 36.02 35.84 35.89 42,015 -0.15(-0.42%)
Jun 11, 2019 36.04 36.08 35.87 36.04 31,632 +0.06(+0.17%)
Jun 10, 2019 35.99 36.07 35.93 35.98 27,609 -0.25(-0.69%)
Jun 07, 2019 36.10 36.35 36.10 36.23 35,900 +0.66(+1.85%)
Jun 06, 2019 35.40 35.68 35.39 35.57 28,495 -0.02(-0.05%)
Jun 05, 2019 35.38 35.76 35.37 35.59 33,533 +0.36(+1.02%)
Jun 04, 2019 35.46 35.46 35.00 35.23 40,203 -0.49(-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.