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 30, 2014 24.46 24.58 24.36 24.50 8,596 +0.29(+1.18%)
May 29, 2014 24.36 24.36 24.20 24.22 16,921 +0.28(+1.17%)
May 28, 2014 24.00 24.08 23.94 23.94 11,864 -0.35(-1.44%)
May 27, 2014 24.28 24.29 24.20 24.29 16,312 +0.08(+0.33%)
May 23, 2014 24.21 24.21 24.21 0 -0.10(-0.41%)
May 22, 2014 24.32 24.41 24.21 24.31 3,207 +0.18(+0.73%)
May 21, 2014 24.03 24.13 24.00 24.13 11,480 +0.14(+0.60%)
May 20, 2014 24.15 24.24 23.97 23.99 29,886 -0.45(-1.82%)
May 19, 2014 24.39 24.48 24.35 24.43 16,329 +0.04(+0.18%)
May 16, 2014 24.31 24.41 24.28 24.39 15,148 +0.34(+1.41%)
May 15, 2014 23.87 24.05 23.87 24.05 44,503 +0.26(+1.09%)
May 14, 2014 23.83 23.83 23.69 23.79 17,584 +0.16(+0.68%)
May 13, 2014 23.70 23.78 23.63 23.63 34,343 -0.21(-0.88%)
May 12, 2014 23.81 23.84 23.73 23.84 35,134 +0.12(+0.51%)
May 09, 2014 23.86 23.86 23.61 23.72 8,559 -0.12(-0.50%)
May 08, 2014 24.04 24.04 23.84 23.84 11,190 -0.21(-0.87%)
May 07, 2014 23.85 24.07 23.85 24.05 7,210 +0.26(+1.09%)
May 06, 2014 23.80 23.89 23.76 23.79 5,881 -0.09(-0.36%)
May 05, 2014 23.71 24.03 23.71 23.88 12,820 -0.05(-0.19%)
May 02, 2014 24.00 24.04 23.89 23.92 8,821 +0.09(+0.38%)
May 01, 2014 23.91 23.99 23.83 23.83 19,011 -0.17(-0.71%)
Apr 30, 2014 23.87 24.00 23.86 24.00 9,484 +0.22(+0.93%)
Apr 29, 2014 23.70 23.79 23.67 23.78 6,645 +0.10(+0.42%)
Apr 28, 2014 23.66 23.84 23.60 23.68 20,208 +0.10(+0.42%)
Apr 25, 2014 23.44 23.59 23.44 23.58 8,750 -0.01(-0.04%)
Apr 24, 2014 23.60 23.71 23.59 23.59 12,096 -0.03(-0.13%)
Apr 23, 2014 23.60 23.64 23.54 23.62 6,980 -0.03(-0.13%)
Apr 22, 2014 23.83 23.83 23.62 23.65 12,057 +0.05(+0.22%)
Apr 21, 2014 23.55 23.73 23.55 23.60 16,577 -0.06(-0.26%)
Apr 17, 2014 23.66 23.66 23.66 0 -0.70(-2.87%)
Apr 16, 2014 24.17 24.37 24.17 24.36 10,670 +0.18(+0.74%)
Apr 15, 2014 24.13 24.18 23.94 24.18 21,788 +0.37(+1.55%)
Apr 14, 2014 23.89 23.99 23.81 23.81 16,406 +0.40(+1.71%)
Apr 11, 2014 23.35 23.45 23.31 23.41 0 -0.04(-0.17%)
Apr 10, 2014 23.50 23.61 23.33 23.45 10,328 -0.14(-0.59%)
Apr 09, 2014 23.47 23.68 23.45 23.59 15,604 +0.52(+2.25%)
Apr 08, 2014 23.18 23.22 23.06 23.07 15,645 -0.17(-0.73%)
Apr 07, 2014 23.12 23.24 23.06 23.24 14,792 +0.27(+1.18%)
Apr 04, 2014 22.86 22.98 22.86 22.97 0 +0.21(+0.92%)
Apr 03, 2014 22.72 22.78 22.68 22.76 15,995 -0.44(-1.90%)
Apr 02, 2014 23.07 23.22 23.06 23.20 13,612 +0.01(+0.02%)
Apr 01, 2014 23.20 23.28 23.16 23.19 29,414 -0.11(-0.45%)
Mar 31, 2014 23.25 23.35 23.18 23.30 25,264 +0.03(+0.13%)
Mar 28, 2014 23.37 23.37 23.25 23.27 0 +0.19(+0.82%)
Mar 27, 2014 22.85 23.10 22.85 23.08 11,066 +0.16(+0.70%)
Mar 26, 2014 23.06 23.08 22.89 22.92 16,069 +0.23(+1.02%)
Mar 25, 2014 22.59 22.85 22.35 22.69 201,287 +0.23(+1.02%)
Mar 24, 2014 22.40 22.50 22.28 22.46 13,713 +0.25(+1.13%)
Mar 21, 2014 22.22 22.29 22.14 22.21 0 +0.09(+0.41%)
Mar 20, 2014 22.07 22.20 22.00 22.12 18,899 -0.18(-0.81%)
Mar 19, 2014 22.49 22.55 22.14 22.30 12,634 -0.45(-1.98%)
Mar 18, 2014 22.53 22.79 22.53 22.75 10,622 +0.20(+0.86%)
Mar 17, 2014 22.53 22.69 22.51 22.55 16,669 -0.06(-0.25%)
Mar 14, 2014 22.66 22.81 22.61 22.61 12,585 +0.03(+0.14%)
Mar 13, 2014 22.80 22.90 22.51 22.58 10,876 -0.23(-1.01%)
Mar 12, 2014 22.82 22.88 22.69 22.81 19,296 -0.51(-2.20%)
Mar 11, 2014 23.11 23.34 23.11 23.32 6,166 -0.05(-0.20%)
Mar 10, 2014 23.37 23.45 23.22 23.37 17,399 -0.03(-0.13%)
Mar 07, 2014 23.41 23.42 23.32 23.40 0 +0.11(+0.47%)
Mar 06, 2014 23.22 23.40 23.22 23.29 12,307 +0.36(+1.57%)
Mar 05, 2014 22.96 22.99 22.84 22.93 15,654 -0.26(-1.12%)
Mar 04, 2014 23.35 23.35 23.09 23.19 21,889 +0.20(+0.87%)
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.