Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peugeot S.A. (OP: PUGOY )

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 (%)
Jun 30, 2014 14.46 14.84 14.46 14.72 3,418 -0.26(-1.74%)
Jun 27, 2014 14.98 15.05 14.93 14.98 5,075 -0.07(-0.47%)
Jun 26, 2014 15.11 15.11 14.95 15.05 4,573 +0.25(+1.69%)
Jun 25, 2014 14.68 14.80 14.68 14.80 4,486 +0.22(+1.51%)
Jun 24, 2014 14.85 14.85 14.55 14.58 224,403 -0.41(-2.74%)
Jun 23, 2014 15.00 15.00 14.98 14.99 1,736 +0.40(+2.74%)
Jun 20, 2014 14.94 14.95 14.59 14.59 9,986 -0.61(-4.01%)
Jun 19, 2014 14.91 15.25 14.91 15.20 13,404 -1.10(-6.75%)
Jun 18, 2014 15.80 16.30 15.70 16.30 4,272 +0.75(+4.82%)
Jun 17, 2014 14.91 15.55 14.91 15.55 5,513 -0.15(-0.96%)
Jun 16, 2014 14.75 15.80 14.75 15.70 7,695 -0.30(-1.88%)
Jun 13, 2014 14.01 16.24 14.01 16.00 11,502 +0.14(+0.88%)
Jun 12, 2014 17.76 17.76 15.22 15.86 7,560 -1.64(-9.37%)
Jun 11, 2014 17.04 17.50 16.15 17.50 5,761 -0.40(-2.23%)
Jun 10, 2014 17.49 17.90 16.16 17.90 4,327 +0.01(+0.06%)
Jun 06, 2014 17.60 17.89 16.00 17.89 7,956 +2.69(+17.70%)
Jun 05, 2014 17.95 17.95 15.11 15.20 2,827 -2.70(-15.08%)
Jun 04, 2014 15.21 17.96 15.21 17.90 2,242 +0.68(+3.95%)
Jun 03, 2014 17.22 17.22 16.10 17.22 2,718 +1.72(+11.10%)
Jun 02, 2014 14.12 18.01 14.12 15.50 13,977 -2.07(-11.78%)
May 30, 2014 18.70 18.70 14.10 17.57 4,173 -0.43(-2.39%)
May 29, 2014 18.00 18.00 17.27 18.00 2,970 +0.00(+0.00%)
May 28, 2014 18.00 18.00 18.00 18.00 1,734 +0.59(+3.39%)
May 27, 2014 17.42 17.45 16.50 17.41 4,339 +0.66(+3.94%)
May 23, 2014 16.75 16.75 16.75 0 +0.20(+1.21%)
May 22, 2014 14.95 17.20 14.95 16.55 3,701 +2.05(+14.14%)
May 21, 2014 16.00 17.20 14.50 14.50 1,224 -2.50(-14.71%)
May 20, 2014 15.60 17.00 15.60 17.00 1,493 +1.45(+9.32%)
May 19, 2014 15.80 17.18 15.55 15.55 1,219 -0.79(-4.83%)
May 16, 2014 16.70 16.70 16.00 16.34 2,368 +0.34(+2.12%)
May 15, 2014 16.00 16.95 16.00 16.00 2,155 -0.60(-3.61%)
May 14, 2014 16.15 17.40 16.15 16.60 4,224 +0.65(+4.08%)
May 13, 2014 15.95 17.80 15.95 15.95 2,610 -1.19(-6.94%)
May 12, 2014 15.50 17.14 15.50 17.14 1,561 +0.06(+0.35%)
May 09, 2014 17.08 17.08 16.17 17.08 8,324 +1.83(+12.00%)
May 08, 2014 14.74 15.25 14.74 15.25 2,301 -2.24(-12.81%)
May 07, 2014 17.49 17.49 17.49 17.49 1,067 -0.50(-2.78%)
May 06, 2014 15.51 17.99 15.51 17.99 2,481 +0.00(+0.00%)
May 05, 2014 17.12 18.49 16.98 17.99 3,440 -1.26(-6.55%)
May 02, 2014 19.49 19.49 18.25 19.25 1,447 +0.39(+2.07%)
May 01, 2014 19.02 19.02 18.65 18.86 3,595 -0.16(-0.84%)
Apr 30, 2014 20.68 20.68 18.61 19.02 10,503 -0.98(-4.90%)
Apr 29, 2014 17.16 20.00 17.16 20.00 4,175 +1.70(+9.29%)
Apr 28, 2014 18.12 18.41 18.12 18.30 3,141 +0.21(+1.16%)
Apr 25, 2014 17.81 18.09 17.81 18.09 2,564 -0.03(-0.17%)
Apr 24, 2014 18.57 18.57 17.81 18.12 4,302 -0.53(-2.84%)
Apr 23, 2014 18.78 18.78 18.63 18.65 5,168 -0.35(-1.84%)
Apr 22, 2014 19.00 19.00 18.69 19.00 1,594 +0.29(+1.55%)
Apr 21, 2014 18.51 18.73 18.45 18.71 21,230 +0.06(+0.32%)
Apr 17, 2014 18.65 18.65 18.65 0 +0.34(+1.86%)
Apr 16, 2014 18.15 18.31 18.02 18.31 5,483 +0.76(+4.33%)
Apr 15, 2014 17.73 17.73 17.20 17.55 2,599 -0.17(-0.96%)
Apr 14, 2014 18.00 18.00 17.48 17.72 23,682 -1.15(-6.09%)
Apr 11, 2014 18.81 19.08 18.81 18.87 0 -0.61(-3.13%)
Apr 10, 2014 19.65 19.65 19.31 19.48 15,750 -0.21(-1.07%)
Apr 09, 2014 19.43 19.69 19.43 19.69 27,805 +0.24(+1.23%)
Apr 08, 2014 19.27 19.54 19.19 19.45 7,155 -0.39(-1.97%)
Apr 07, 2014 19.98 19.98 19.84 19.84 3,972 -0.01(-0.05%)
Apr 04, 2014 19.57 20.00 19.49 19.85 0 +0.30(+1.53%)
Apr 03, 2014 19.64 19.65 19.50 19.55 1,362 +0.07(+0.36%)
Apr 02, 2014 19.18 19.49 19.18 19.48 4,297 -0.20(-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.