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, 2021 42.27 42.27 41.85 41.92 45,779 +0.17(+0.41%)
Aug 30, 2021 41.94 41.94 41.65 41.75 59,220 -0.12(-0.29%)
Aug 27, 2021 41.70 41.98 41.51 41.87 66,920 +0.37(+0.89%)
Aug 26, 2021 41.40 41.79 41.40 41.50 42,675 -0.17(-0.41%)
Aug 25, 2021 41.97 41.97 41.62 41.67 58,157 +0.01(+0.02%)
Aug 24, 2021 41.66 41.85 41.47 41.66 142,050 -0.34(-0.81%)
Aug 23, 2021 42.06 42.08 41.65 42.00 91,538 +0.92(+2.25%)
Aug 20, 2021 40.97 41.14 40.86 41.08 82,063 -0.45(-1.07%)
Aug 19, 2021 41.56 41.68 41.35 41.52 62,877 -1.53(-3.55%)
Aug 18, 2021 43.38 43.41 43.05 43.05 56,763 -0.07(-0.16%)
Aug 17, 2021 43.16 43.29 42.97 43.12 71,131 -0.65(-1.49%)
Aug 16, 2021 43.99 43.99 43.57 43.77 57,681 -0.01(-0.03%)
Aug 13, 2021 43.72 43.89 43.72 43.78 35,993 +0.38(+0.89%)
Aug 12, 2021 43.64 43.64 43.20 43.40 41,852 +0.02(+0.05%)
Aug 11, 2021 43.74 43.74 43.28 43.38 38,951 -0.46(-1.05%)
Aug 10, 2021 44.08 44.08 43.70 43.84 67,736 -0.07(-0.17%)
Aug 09, 2021 44.10 44.10 43.83 43.91 64,984 -0.19(-0.42%)
Aug 06, 2021 44.02 44.22 43.90 44.10 37,924 -0.12(-0.27%)
Aug 05, 2021 44.55 44.55 44.20 44.22 44,599 -0.11(-0.25%)
Aug 04, 2021 44.90 44.90 44.14 44.33 64,873 +0.33(+0.75%)
Aug 03, 2021 44.17 44.62 43.92 44.00 51,716 +0.01(+0.02%)
Aug 02, 2021 44.55 44.55 43.97 43.99 78,099 -0.05(-0.12%)
Jul 30, 2021 44.34 44.75 43.94 44.05 44,289 -0.39(-0.89%)
Jul 29, 2021 44.53 44.76 44.34 44.44 200,737 +0.46(+1.05%)
Jul 28, 2021 43.60 43.99 43.56 43.98 38,192 +0.19(+0.43%)
Jul 27, 2021 43.55 43.88 43.55 43.79 63,531 +0.13(+0.30%)
Jul 26, 2021 43.88 43.88 43.55 43.66 60,050 -0.22(-0.50%)
Jul 23, 2021 43.63 43.99 43.51 43.88 50,254 +0.62(+1.42%)
Jul 22, 2021 43.92 43.92 43.16 43.26 58,490 +0.10(+0.24%)
Jul 21, 2021 42.92 43.36 42.92 43.16 77,142 +0.17(+0.40%)
Jul 20, 2021 42.66 43.05 42.66 42.99 64,666 +0.54(+1.27%)
Jul 19, 2021 42.81 42.90 42.34 42.45 86,625 -0.99(-2.28%)
Jul 16, 2021 43.44 43.57 43.27 43.44 67,823 +0.23(+0.54%)
Jul 15, 2021 43.47 43.47 43.10 43.20 40,412 -0.26(-0.61%)
Jul 14, 2021 43.37 43.54 43.08 43.47 31,851 +0.33(+0.76%)
Jul 13, 2021 43.21 43.37 43.14 43.14 41,623 -0.16(-0.37%)
Jul 12, 2021 43.17 43.41 43.14 43.30 52,030 +0.24(+0.56%)
Jul 09, 2021 43.08 43.08 42.80 43.06 52,941 +0.40(+0.94%)
Jul 08, 2021 42.87 43.04 42.51 42.66 59,103 -1.04(-2.39%)
Jul 07, 2021 43.27 43.73 43.13 43.70 77,528 +0.39(+0.91%)
Jul 06, 2021 43.16 43.36 42.99 43.31 88,124 -0.30(-0.69%)
Jul 02, 2021 43.70 43.85 43.41 43.61 125,030 -0.65(-1.47%)
Jul 01, 2021 44.32 44.51 44.18 44.26 62,883 -0.24(-0.54%)
Jun 30, 2021 44.86 44.86 44.32 44.50 62,536 +0.01(+0.02%)
Jun 29, 2021 44.89 44.99 44.41 44.49 263,248 -0.31(-0.69%)
Jun 28, 2021 45.02 45.16 44.76 44.80 212,585 +0.07(+0.16%)
Jun 25, 2021 44.89 44.89 44.60 44.73 60,491 -0.12(-0.27%)
Jun 24, 2021 44.72 44.89 44.59 44.85 59,239 +0.99(+2.26%)
Jun 23, 2021 44.03 44.10 43.67 43.86 67,629 +0.82(+1.91%)
Jun 22, 2021 42.83 43.05 42.66 43.04 110,958 +0.24(+0.56%)
Jun 21, 2021 42.69 42.87 42.60 42.80 70,380 +0.20(+0.47%)
Jun 18, 2021 42.54 42.67 42.36 42.60 98,287 -0.38(-0.88%)
Jun 17, 2021 42.69 43.07 42.69 42.98 61,856 -0.55(-1.25%)
Jun 16, 2021 43.97 44.01 43.35 43.52 77,551 +0.15(+0.34%)
Jun 15, 2021 43.73 43.73 43.27 43.38 87,045 +0.25(+0.57%)
Jun 14, 2021 42.87 43.13 42.84 43.13 59,376 -0.28(-0.64%)
Jun 11, 2021 43.24 43.41 43.11 43.41 77,305 -0.48(-1.10%)
Jun 10, 2021 43.80 43.91 43.59 43.89 50,091 -0.05(-0.10%)
Jun 09, 2021 44.15 44.15 43.92 43.94 76,998 +0.01(+0.02%)
Jun 08, 2021 44.19 44.19 43.80 43.93 92,877 -0.28(-0.63%)
Jun 07, 2021 44.21 44.27 44.00 44.21 66,657 +0.43(+0.98%)
Jun 04, 2021 43.57 43.78 43.54 43.78 65,706 +0.38(+0.88%)
Jun 03, 2021 43.69 43.69 43.26 43.40 110,139 -0.71(-1.61%)
Jun 02, 2021 44.24 44.43 44.02 44.11 239,432 -0.16(-0.36%)
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.