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 (%)
Feb 29, 2012 20.85 20.85 20.63 20.70 1,677 -0.20(-0.96%)
Feb 28, 2012 20.75 20.90 20.75 20.90 1,720 +0.15(+0.72%)
Feb 27, 2012 20.67 20.75 20.67 20.75 16,820 +0.06(+0.29%)
Feb 24, 2012 20.55 20.69 20.55 20.69 917 +0.09(+0.44%)
Feb 23, 2012 20.46 20.71 20.46 20.60 1,109 +0.70(+3.52%)
Feb 22, 2012 19.90 20.05 19.90 19.90 1,486 +0.12(+0.61%)
Feb 16, 2012 19.78 19.78 19.78 0 -0.71(-3.47%)
Feb 15, 2012 20.49 20.49 20.49 20.49 1,000 +0.35(+1.74%)
Feb 14, 2012 20.08 20.14 20.08 20.14 1,138 -0.22(-1.08%)
Feb 13, 2012 20.25 20.36 20.25 20.36 330 -0.16(-0.78%)
Feb 10, 2012 20.31 20.52 20.29 20.52 14,509 +0.01(+0.05%)
Feb 09, 2012 20.51 20.51 20.51 20.51 105 +0.25(+1.23%)
Feb 08, 2012 20.26 20.26 20.26 20.26 200 +0.06(+0.30%)
Feb 07, 2012 19.97 20.20 19.97 20.20 1,748 +0.18(+0.90%)
Feb 06, 2012 19.95 20.02 19.77 20.02 1,236 +0.04(+0.20%)
Feb 03, 2012 19.98 19.98 19.98 19.98 177 +0.25(+1.27%)
Feb 02, 2012 19.73 19.73 19.73 19.73 1,400 +0.14(+0.71%)
Feb 01, 2012 19.88 19.88 19.59 19.59 1,209 +0.33(+1.71%)
Jan 31, 2012 19.29 19.30 19.26 19.26 1,454 -0.01(-0.05%)
Jan 30, 2012 19.27 19.27 19.27 19.27 350 -0.26(-1.33%)
Jan 27, 2012 19.53 19.53 19.53 19.53 500 +0.03(+0.15%)
Jan 26, 2012 19.55 19.80 19.50 19.50 284,144 +0.20(+1.04%)
Jan 25, 2012 18.98 19.47 18.98 19.30 505 +0.24(+1.26%)
Jan 24, 2012 18.99 19.13 18.91 19.06 1,090 -0.13(-0.68%)
Jan 23, 2012 19.19 19.19 19.19 19.19 100 +0.23(+1.21%)
Jan 20, 2012 18.96 18.96 18.96 18.96 147 -0.12(-0.63%)
Jan 19, 2012 19.08 19.08 19.08 19.08 600 -0.02(-0.10%)
Jan 18, 2012 19.12 19.12 18.94 19.10 1,263 +0.40(+2.14%)
Jan 17, 2012 18.70 18.70 18.70 18.70 110 +0.04(+0.21%)
Jan 13, 2012 18.69 18.69 18.66 18.66 223 -0.54(-2.81%)
Jan 12, 2012 19.20 19.20 19.20 19.20 167 +0.50(+2.67%)
Jan 11, 2012 18.66 18.70 18.66 18.70 2,880 -0.35(-1.84%)
Jan 10, 2012 18.94 19.05 18.94 19.05 1,245 +0.47(+2.53%)
Jan 09, 2012 18.58 18.58 18.58 18.58 250 +0.30(+1.64%)
Jan 06, 2012 18.41 18.42 18.17 18.28 5,656 -0.08(-0.44%)
Jan 05, 2012 18.32 18.45 18.21 18.36 9,449 -0.34(-1.82%)
Jan 04, 2012 18.65 18.70 18.59 18.70 2,015 +0.25(+1.36%)
Dec 30, 2011 18.50 18.65 18.45 18.45 1,936 +0.21(+1.15%)
Dec 29, 2011 18.15 18.31 18.15 18.24 8,529 -0.09(-0.49%)
Dec 28, 2011 18.33 18.33 18.33 18.33 1,045 -0.10(-0.54%)
Dec 27, 2011 18.18 18.43 18.18 18.43 13,313 +0.30(+1.65%)
Dec 23, 2011 17.99 18.13 17.99 18.13 3,026 +0.28(+1.57%)
Dec 21, 2011 17.71 17.85 17.71 17.85 6,095 +0.11(+0.62%)
Dec 20, 2011 17.70 17.75 17.70 17.74 3,448 +0.33(+1.90%)
Dec 19, 2011 17.60 17.61 17.39 17.41 5,627 +0.11(+0.64%)
Dec 16, 2011 17.58 17.60 17.30 17.30 2,822 -0.10(-0.57%)
Dec 15, 2011 17.65 17.65 17.40 17.40 1,450 -0.23(-1.30%)
Dec 14, 2011 17.85 17.86 17.63 17.63 963 -0.37(-2.06%)
Dec 13, 2011 18.33 18.33 18.00 18.00 1,788 -0.38(-2.07%)
Dec 12, 2011 18.50 18.50 18.38 18.38 610 -0.06(-0.33%)
Dec 09, 2011 18.44 18.44 18.44 18.44 710 -0.47(-2.49%)
Dec 08, 2011 18.81 18.91 18.72 18.91 2,056 -0.05(-0.26%)
Dec 07, 2011 18.65 18.98 18.65 18.96 2,428 +0.57(+3.10%)
Dec 05, 2011 18.39 18.39 18.39 0 +0.09(+0.49%)
Dec 02, 2011 18.50 18.50 18.30 18.30 1,430 -0.43(-2.30%)
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.