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, 2018 33.88 33.88 33.40 33.62 152,125 -0.09(-0.25%)
May 30, 2018 33.71 33.87 33.45 33.71 117,631 +0.15(+0.45%)
May 29, 2018 33.66 33.77 33.29 33.56 55,739 -0.45(-1.32%)
May 25, 2018 34.01 34.01 34.01 0 +0.41(+1.22%)
May 24, 2018 33.77 33.77 33.47 33.60 37,276 +0.44(+1.33%)
May 23, 2018 33.10 33.25 33.06 33.16 31,136 -0.06(-0.18%)
May 22, 2018 33.29 33.40 33.08 33.22 34,332 -0.05(-0.17%)
May 21, 2018 33.35 33.35 33.12 33.27 36,285 +0.70(+2.16%)
May 18, 2018 32.78 32.78 32.57 32.57 30,090 -0.37(-1.12%)
May 17, 2018 32.96 32.97 32.73 32.94 27,615 -0.09(-0.27%)
May 16, 2018 33.02 33.04 32.91 33.03 26,531 +0.13(+0.40%)
May 15, 2018 32.87 33.01 32.81 32.90 39,434 -0.14(-0.42%)
May 14, 2018 33.27 33.30 33.04 33.04 41,578 -0.03(-0.09%)
May 11, 2018 32.95 33.12 32.91 33.07 28,360 -0.05(-0.15%)
May 10, 2018 32.96 33.12 32.88 33.12 27,189 +0.43(+1.32%)
May 09, 2018 32.70 32.74 32.58 32.69 24,137 -0.11(-0.34%)
May 08, 2018 32.65 32.84 32.64 32.80 30,138 -0.11(-0.33%)
May 07, 2018 32.90 32.96 32.75 32.91 33,650 -0.04(-0.12%)
May 04, 2018 32.95 33.03 32.87 32.95 29,569 -0.29(-0.87%)
May 03, 2018 33.26 33.34 33.01 33.24 41,539 +0.37(+1.11%)
May 02, 2018 32.89 33.05 32.76 32.88 55,030 -0.13(-0.41%)
May 01, 2018 32.98 33.12 32.82 33.01 35,844 -0.11(-0.32%)
Apr 30, 2018 33.42 33.42 33.01 33.12 27,155 -0.24(-0.73%)
Apr 27, 2018 33.36 33.47 33.21 33.36 24,978 +0.35(+1.06%)
Apr 26, 2018 33.17 33.19 32.85 33.01 35,746 -0.10(-0.30%)
Apr 25, 2018 33.03 33.15 33.02 33.11 30,364 +0.03(+0.11%)
Apr 24, 2018 33.23 33.23 32.97 33.08 33,759 -0.27(-0.81%)
Apr 23, 2018 33.30 33.40 33.23 33.34 519,498 -0.74(-2.17%)
Apr 20, 2018 34.21 34.21 34.00 34.09 535,955 -0.10(-0.29%)
Apr 19, 2018 34.36 34.36 34.05 34.19 211,547 -0.34(-1.00%)
Apr 18, 2018 34.28 34.55 34.28 34.53 552,630 -0.12(-0.35%)
Apr 17, 2018 34.64 34.75 34.53 34.65 1,275,503 -0.25(-0.72%)
Apr 16, 2018 34.69 34.95 34.57 34.90 386,264 +0.43(+1.25%)
Apr 13, 2018 34.42 34.52 34.33 34.47 267,669 +0.25(+0.73%)
Apr 12, 2018 34.01 34.24 33.91 34.22 110,563 -0.23(-0.67%)
Apr 11, 2018 34.45 34.58 34.35 34.45 26,998 -0.02(-0.06%)
Apr 10, 2018 34.59 34.59 34.33 34.47 30,748 -0.09(-0.27%)
Apr 09, 2018 34.59 34.76 34.38 34.56 28,430 +0.31(+0.92%)
Apr 06, 2018 34.15 34.34 34.07 34.25 28,208 +0.12(+0.35%)
Apr 05, 2018 33.98 34.15 33.96 34.13 24,307 +0.06(+0.18%)
Apr 04, 2018 33.48 34.07 33.48 34.07 38,858 +0.64(+1.91%)
Apr 03, 2018 33.18 33.45 33.14 33.43 30,179 +0.38(+1.15%)
Apr 02, 2018 33.28 33.39 32.80 33.05 30,740 -0.34(-1.02%)
Mar 29, 2018 33.39 33.39 33.39 0 +0.44(+1.34%)
Mar 28, 2018 32.67 33.18 32.67 32.95 28,384 +0.33(+1.01%)
Mar 27, 2018 32.69 32.87 32.36 32.62 35,710 -0.37(-1.11%)
Mar 26, 2018 32.91 33.04 32.70 32.98 37,748 +0.24(+0.73%)
Mar 23, 2018 32.93 33.02 32.68 32.74 34,801 -0.03(-0.08%)
Mar 22, 2018 32.72 32.94 32.57 32.77 28,036 +0.03(+0.09%)
Mar 21, 2018 32.73 32.88 32.56 32.74 27,252 +0.06(+0.18%)
Mar 20, 2018 32.61 32.75 32.51 32.68 27,250 +0.13(+0.41%)
Mar 19, 2018 32.52 32.58 32.42 32.55 36,062 -0.31(-0.96%)
Mar 16, 2018 33.15 33.20 32.70 32.86 23,477 -0.45(-1.37%)
Mar 15, 2018 33.29 33.43 33.27 33.31 36,308 +0.05(+0.17%)
Mar 14, 2018 33.38 33.38 33.11 33.26 43,026 -0.07(-0.21%)
Mar 13, 2018 33.31 33.39 33.15 33.33 72,637 +0.07(+0.21%)
Mar 12, 2018 33.28 33.37 33.14 33.26 22,515 +0.30(+0.91%)
Mar 09, 2018 32.76 33.05 32.76 32.96 28,442 +0.03(+0.09%)
Mar 08, 2018 32.84 33.07 32.76 32.93 95,406 +0.09(+0.27%)
Mar 07, 2018 32.52 32.84 32.52 32.84 35,760 +0.36(+1.11%)
Mar 06, 2018 32.48 32.59 32.33 32.48 47,204 +0.04(+0.12%)
Mar 05, 2018 32.17 32.44 32.17 32.44 24,493 +0.17(+0.53%)
Mar 02, 2018 32.48 32.50 32.03 32.27 39,161 -0.21(-0.66%)
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.