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 (%)
May 31, 2019 35.20 35.28 35.11 35.25 40,800 -0.73(-2.03%)
May 30, 2019 35.85 36.05 35.85 35.98 31,057 +0.11(+0.31%)
May 29, 2019 35.68 35.87 35.50 35.87 46,460 -0.21(-0.58%)
May 28, 2019 36.35 36.38 36.08 36.08 30,690 -0.39(-1.07%)
May 24, 2019 36.37 36.56 36.33 36.47 59,800 +0.30(+0.83%)
May 23, 2019 35.87 36.19 35.83 36.17 67,545 +0.04(+0.11%)
May 22, 2019 36.02 36.22 36.01 36.13 31,650 +0.23(+0.64%)
May 21, 2019 35.81 35.92 35.73 35.90 49,304 +0.59(+1.67%)
May 20, 2019 35.35 35.50 35.29 35.31 79,538 -0.38(-1.06%)
May 17, 2019 35.61 35.92 35.61 35.69 51,300 +0.23(+0.65%)
May 16, 2019 35.29 35.58 35.23 35.46 49,733 +0.70(+2.01%)
May 15, 2019 34.41 34.85 34.41 34.76 42,528 +0.19(+0.55%)
May 14, 2019 34.48 34.68 34.48 34.57 46,114 +0.18(+0.52%)
May 13, 2019 34.23 34.41 34.19 34.39 41,387 -0.34(-0.98%)
May 10, 2019 34.47 34.76 34.42 34.73 58,400 -0.11(-0.32%)
May 09, 2019 34.56 34.84 34.56 34.84 44,911 -0.17(-0.49%)
May 08, 2019 34.91 35.18 34.83 35.01 42,800 +0.41(+1.18%)
May 07, 2019 34.62 34.68 34.41 34.60 35,238 -0.19(-0.55%)
May 06, 2019 34.32 34.79 34.25 34.79 29,727 +0.06(+0.17%)
May 03, 2019 34.66 34.80 34.55 34.73 44,300 +0.24(+0.68%)
May 02, 2019 34.65 34.66 34.41 34.49 49,565 -0.51(-1.45%)
May 01, 2019 35.30 35.36 34.83 35.00 34,784 +0.10(+0.29%)
Apr 30, 2019 34.76 34.94 34.58 34.90 46,625 -0.18(-0.51%)
Apr 29, 2019 34.71 35.08 34.64 35.08 28,744 +0.39(+1.14%)
Apr 26, 2019 34.77 34.80 34.64 34.69 38,100 -0.14(-0.42%)
Apr 25, 2019 34.52 34.91 34.52 34.83 38,542 -0.03(-0.09%)
Apr 24, 2019 34.81 35.09 34.81 34.86 26,267 -0.02(-0.06%)
Apr 23, 2019 34.83 34.88 34.75 34.88 73,416 +0.02(+0.06%)
Apr 22, 2019 35.18 35.18 34.61 34.86 36,856 +0.05(+0.14%)
Apr 18, 2019 34.74 35.13 34.71 34.81 24,400 -0.44(-1.25%)
Apr 17, 2019 35.17 35.36 35.17 35.25 44,367 +0.01(+0.03%)
Apr 16, 2019 35.54 35.54 35.14 35.24 34,916 -0.58(-1.62%)
Apr 15, 2019 35.91 35.94 35.80 35.82 32,385 -0.08(-0.21%)
Apr 12, 2019 35.79 35.92 35.74 35.90 36,500 -0.14(-0.39%)
Apr 11, 2019 35.98 36.12 35.90 36.03 25,662 -0.05(-0.12%)
Apr 10, 2019 35.81 36.25 35.80 36.08 40,062 +0.10(+0.28%)
Apr 09, 2019 35.95 36.07 35.93 35.98 35,447 -0.12(-0.35%)
Apr 08, 2019 36.17 36.17 35.99 36.10 26,848 +0.16(+0.46%)
Apr 05, 2019 35.95 36.02 35.77 35.94 33,400 +0.00(+0.00%)
Apr 04, 2019 35.82 35.97 35.78 35.94 61,838 -0.11(-0.31%)
Apr 03, 2019 35.74 36.08 35.72 36.05 49,366 +0.05(+0.14%)
Apr 02, 2019 35.98 36.12 35.87 36.00 34,846 +0.08(+0.22%)
Apr 01, 2019 35.72 35.95 35.55 35.92 57,886 +0.00(+0.00%)
Mar 29, 2019 35.78 35.95 35.78 35.92 30,500 -0.08(-0.22%)
Mar 28, 2019 35.87 36.00 35.80 36.00 60,867 +0.16(+0.43%)
Mar 27, 2019 35.95 35.98 35.72 35.84 42,092 -0.06(-0.18%)
Mar 26, 2019 35.95 36.10 35.91 35.91 37,474 +0.02(+0.06%)
Mar 25, 2019 35.64 35.89 35.64 35.89 32,488 +0.25(+0.70%)
Mar 22, 2019 35.63 35.77 35.37 35.64 116,600 -0.84(-2.30%)
Mar 21, 2019 36.07 36.48 36.07 36.48 21,274 +0.32(+0.90%)
Mar 20, 2019 35.91 36.27 35.78 36.16 40,233 +0.58(+1.63%)
Mar 19, 2019 35.83 35.84 35.52 35.58 37,122 -0.25(-0.71%)
Mar 18, 2019 35.88 35.88 35.67 35.83 31,222 -0.14(-0.39%)
Mar 15, 2019 35.82 35.97 35.70 35.97 28,200 +0.39(+1.11%)
Mar 14, 2019 35.35 35.62 35.30 35.58 38,685 +0.35(+0.98%)
Mar 13, 2019 35.01 35.61 34.82 35.23 73,349 +0.19(+0.54%)
Mar 12, 2019 34.74 35.04 34.74 35.04 32,519 +0.06(+0.19%)
Mar 11, 2019 34.67 34.98 34.67 34.98 44,063 +0.04(+0.11%)
Mar 08, 2019 34.99 35.02 34.83 34.94 51,600 +0.09(+0.26%)
Mar 07, 2019 35.03 35.03 34.76 34.84 38,868 +0.13(+0.39%)
Mar 06, 2019 34.88 34.88 34.66 34.71 47,009 -0.02(-0.07%)
Mar 05, 2019 34.69 34.83 34.63 34.73 34,566 -0.12(-0.34%)
Mar 04, 2019 34.97 34.97 34.70 34.85 32,383 +0.03(+0.09%)
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.