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 (%)
Oct 31, 2018 30.30 30.65 30.26 30.38 109,472 +0.30(+1.00%)
Oct 30, 2018 29.84 30.12 29.84 30.08 85,504 +0.35(+1.19%)
Oct 29, 2018 29.80 30.03 29.61 29.73 108,814 -0.70(-2.30%)
Oct 26, 2018 30.11 30.52 29.91 30.43 49,900 +0.39(+1.31%)
Oct 25, 2018 30.18 30.25 29.76 30.03 86,096 +0.49(+1.65%)
Oct 24, 2018 29.82 29.97 29.38 29.55 67,123 -0.30(-1.02%)
Oct 23, 2018 29.78 29.92 29.51 29.85 71,234 -0.61(-2.00%)
Oct 22, 2018 30.57 30.61 30.27 30.46 54,841 +0.06(+0.20%)
Oct 19, 2018 30.30 30.52 30.30 30.40 63,400 +0.50(+1.69%)
Oct 18, 2018 30.07 30.12 29.80 29.89 123,733 -0.02(-0.05%)
Oct 17, 2018 29.80 30.05 29.67 29.91 87,095 -0.39(-1.27%)
Oct 16, 2018 30.40 30.40 30.16 30.30 93,168 +0.39(+1.30%)
Oct 15, 2018 29.96 30.03 29.83 29.91 98,307 -0.36(-1.17%)
Oct 12, 2018 30.23 30.27 29.93 30.26 93,800 +0.19(+0.63%)
Oct 11, 2018 30.30 30.30 29.95 30.07 43,133 -0.21(-0.69%)
Oct 10, 2018 30.66 30.69 30.24 30.28 66,885 -1.36(-4.30%)
Oct 09, 2018 31.32 31.86 31.32 31.64 64,979 +0.32(+1.02%)
Oct 08, 2018 31.14 31.34 31.06 31.32 41,752 -0.39(-1.25%)
Oct 05, 2018 31.62 31.79 31.56 31.71 71,300 -0.07(-0.22%)
Oct 04, 2018 31.96 31.97 31.62 31.79 41,460 -0.81(-2.49%)
Oct 03, 2018 32.68 32.80 32.54 32.59 47,978 +0.23(+0.70%)
Oct 02, 2018 32.50 32.52 32.30 32.37 40,587 -0.31(-0.95%)
Oct 01, 2018 32.80 32.81 32.63 32.68 36,677 -0.05(-0.15%)
Sep 28, 2018 32.72 32.90 32.66 32.73 42,800 +0.01(+0.03%)
Sep 27, 2018 32.76 32.89 32.67 32.72 35,751 +0.21(+0.65%)
Sep 26, 2018 32.42 32.79 32.38 32.51 77,790 +0.32(+0.99%)
Sep 25, 2018 32.24 32.31 32.13 32.19 33,289 +0.19(+0.59%)
Sep 24, 2018 32.10 32.12 31.93 32.00 57,729 -0.06(-0.19%)
Sep 21, 2018 31.93 32.09 31.93 32.06 28,700 +0.46(+1.46%)
Sep 20, 2018 31.56 31.71 31.43 31.60 49,714 +0.45(+1.44%)
Sep 19, 2018 31.29 31.34 31.13 31.15 400,779 -0.20(-0.62%)
Sep 18, 2018 31.51 31.56 31.26 31.34 51,928 +0.04(+0.11%)
Sep 17, 2018 31.46 31.55 31.31 31.31 72,908 -0.10(-0.32%)
Sep 14, 2018 31.53 31.53 31.22 31.41 194,200 +0.02(+0.05%)
Sep 13, 2018 31.39 31.50 31.25 31.39 80,371 +0.14(+0.45%)
Sep 12, 2018 31.21 31.40 31.21 31.25 67,267 +0.07(+0.24%)
Sep 11, 2018 31.07 31.20 31.02 31.18 199,162 +0.07(+0.21%)
Sep 10, 2018 31.18 31.19 31.05 31.11 51,844 +0.22(+0.73%)
Sep 07, 2018 30.68 30.98 30.67 30.89 48,200 +0.01(+0.03%)
Sep 06, 2018 31.08 31.20 30.83 30.88 38,301 -0.47(-1.50%)
Sep 05, 2018 31.15 31.40 31.15 31.35 43,799 -0.18(-0.57%)
Sep 04, 2018 31.34 31.58 31.34 31.53 24,617 +0.05(+0.16%)
Aug 31, 2018 31.48 31.48 31.48 0 -0.04(-0.14%)
Aug 30, 2018 31.50 31.64 31.43 31.52 77,693 -0.91(-2.82%)
Aug 29, 2018 32.48 32.50 32.27 32.44 84,640 +0.01(+0.03%)
Aug 28, 2018 32.43 32.52 32.26 32.43 63,094 +0.08(+0.25%)
Aug 27, 2018 32.35 32.38 32.20 32.35 20,050 +0.13(+0.40%)
Aug 24, 2018 32.18 32.25 32.04 32.22 33,700 +0.25(+0.80%)
Aug 23, 2018 31.98 32.16 31.82 31.96 66,327 -0.24(-0.73%)
Aug 22, 2018 32.25 32.25 32.00 32.20 40,913 -0.05(-0.16%)
Aug 21, 2018 32.21 32.33 31.98 32.25 46,419 +0.25(+0.78%)
Aug 20, 2018 31.86 32.00 31.71 32.00 34,190 +0.28(+0.88%)
Aug 17, 2018 31.53 31.86 31.53 31.72 43,200 +0.13(+0.43%)
Aug 16, 2018 31.65 31.79 31.49 31.59 46,634 +0.13(+0.41%)
Aug 15, 2018 31.30 31.64 31.14 31.45 54,677 -0.37(-1.15%)
Aug 14, 2018 31.91 32.00 31.60 31.82 43,868 +0.16(+0.49%)
Aug 13, 2018 31.72 31.81 31.62 31.66 51,177 -0.05(-0.14%)
Aug 10, 2018 31.93 31.93 31.51 31.71 31,700 -0.55(-1.69%)
Aug 09, 2018 32.47 32.47 32.26 32.26 36,199 -0.21(-0.66%)
Aug 08, 2018 32.40 32.54 32.34 32.47 38,212 +0.06(+0.19%)
Aug 07, 2018 32.55 32.55 32.27 32.41 51,549 +0.11(+0.34%)
Aug 06, 2018 32.25 32.40 32.19 32.30 32,641 -0.30(-0.92%)
Aug 03, 2018 32.43 32.62 32.23 32.60 30,800 -0.02(-0.08%)
Aug 02, 2018 32.59 32.75 32.54 32.62 81,378 +0.27(+0.82%)
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.