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, 2013 24.22 24.22 23.96 23.96 14,801 -0.56(-2.28%)
May 30, 2013 24.52 24.75 24.50 24.52 9,643 +0.07(+0.29%)
May 29, 2013 24.34 24.59 24.34 24.45 9,096 -0.08(-0.33%)
May 28, 2013 24.67 24.67 24.40 24.53 13,914 -0.14(-0.57%)
May 24, 2013 24.49 24.67 24.47 24.67 4,936 +0.23(+0.94%)
May 23, 2013 24.06 24.45 23.98 24.44 22,301 -0.05(-0.20%)
May 22, 2013 24.58 24.67 24.36 24.49 22,758 -0.27(-1.09%)
May 21, 2013 24.32 24.86 24.32 24.76 9,774 +0.58(+2.40%)
May 20, 2013 23.97 24.38 23.97 24.18 7,036 +0.29(+1.21%)
May 17, 2013 23.90 24.04 23.76 23.89 52,515 -0.34(-1.40%)
May 16, 2013 24.25 24.26 24.11 24.23 4,422 -0.14(-0.57%)
May 15, 2013 24.22 24.37 24.12 24.37 16,728 -0.13(-0.53%)
May 13, 2013 24.37 24.50 24.35 24.50 23,208 +0.05(+0.20%)
May 10, 2013 24.25 24.45 24.18 24.45 14,735 -0.04(-0.16%)
May 09, 2013 24.37 24.52 24.18 24.49 16,417 +0.00(+0.01%)
May 08, 2013 24.26 24.50 24.18 24.49 79,401 +0.31(+1.27%)
May 07, 2013 24.40 24.40 24.12 24.18 496,207 -0.47(-1.91%)
May 06, 2013 24.52 24.75 24.44 24.65 122,726 -0.04(-0.16%)
May 03, 2013 24.53 24.74 24.59 24.69 215,019 -0.06(-0.24%)
May 02, 2013 24.78 24.86 24.62 24.75 59,661 +0.07(+0.28%)
May 01, 2013 24.74 24.84 24.68 24.68 8,970 -0.07(-0.28%)
Apr 30, 2013 24.55 24.85 24.50 24.75 18,253 +0.10(+0.41%)
Apr 29, 2013 24.22 24.65 24.22 24.65 11,076 +0.57(+2.37%)
Apr 26, 2013 24.21 24.72 23.92 24.08 37,611 -0.64(-2.59%)
Apr 25, 2013 24.83 24.83 24.58 24.72 37,878 -0.63(-2.49%)
Apr 24, 2013 25.01 25.35 25.01 25.35 8,521 -0.09(-0.35%)
Apr 23, 2013 25.45 25.59 25.31 25.44 22,246 +0.37(+1.48%)
Apr 22, 2013 24.72 25.10 24.72 25.07 10,536 +0.32(+1.31%)
Apr 19, 2013 24.54 24.76 24.54 24.75 5,801 +0.43(+1.75%)
Apr 18, 2013 24.50 24.50 24.23 24.32 13,616 +0.17(+0.70%)
Apr 17, 2013 24.41 24.41 24.00 24.15 15,362 -0.65(-2.62%)
Apr 16, 2013 24.70 24.80 24.49 24.80 27,078 +0.10(+0.40%)
Apr 15, 2013 24.74 24.82 24.45 24.70 12,884 -0.50(-1.98%)
Apr 12, 2013 25.06 25.25 24.91 25.20 17,881 -0.13(-0.53%)
Apr 11, 2013 25.04 25.38 25.04 25.33 14,928 +0.14(+0.57%)
Apr 10, 2013 24.72 25.19 24.72 25.19 23,241 +0.55(+2.23%)
Apr 09, 2013 24.42 24.73 24.42 24.64 22,106 -0.21(-0.85%)
Apr 08, 2013 24.61 24.85 24.61 24.85 15,250 +0.25(+1.02%)
Apr 05, 2013 24.20 24.74 24.20 24.60 14,451 -0.19(-0.77%)
Apr 04, 2013 24.53 24.79 24.40 24.79 14,339 -0.16(-0.64%)
Apr 03, 2013 25.09 25.09 24.80 24.95 16,970 -0.05(-0.20%)
Apr 02, 2013 24.82 25.09 24.79 25.00 19,729 -0.02(-0.09%)
Apr 01, 2013 25.00 25.09 24.80 25.02 14,803 +0.19(+0.77%)
Mar 28, 2013 24.87 25.14 24.83 24.83 33,053 +0.05(+0.20%)
Mar 27, 2013 24.71 24.88 24.53 24.78 8,304 -0.34(-1.35%)
Mar 26, 2013 25.17 25.22 24.98 25.12 16,768 +0.42(+1.70%)
Mar 25, 2013 24.99 25.16 24.55 24.70 16,465 -0.74(-2.91%)
Mar 22, 2013 24.75 25.44 24.75 25.44 137,883 +0.71(+2.87%)
Mar 21, 2013 25.08 25.08 24.55 24.73 65,399 -1.23(-4.74%)
Mar 20, 2013 25.75 26.05 25.74 25.96 6,989 +0.16(+0.62%)
Mar 19, 2013 25.82 25.99 25.60 25.80 9,902 -0.33(-1.26%)
Mar 18, 2013 26.11 26.30 26.11 26.13 5,893 -0.07(-0.27%)
Mar 15, 2013 26.24 26.24 25.85 26.20 14,474 +0.03(+0.11%)
Mar 14, 2013 25.91 26.20 25.76 26.17 24,712 +0.02(+0.08%)
Mar 13, 2013 25.97 26.18 25.97 26.15 4,882 +0.13(+0.49%)
Mar 12, 2013 26.21 26.21 25.90 26.02 17,404 -0.14(-0.53%)
Mar 11, 2013 26.06 26.16 25.90 26.16 13,355 +0.22(+0.85%)
Mar 08, 2013 25.70 25.94 25.67 25.94 10,718 -0.06(-0.23%)
Mar 07, 2013 25.83 26.10 25.83 26.00 13,354 +0.28(+1.09%)
Mar 06, 2013 25.71 25.87 25.57 25.72 7,565 -0.23(-0.89%)
Mar 05, 2013 26.01 26.08 25.75 25.95 32,948 -0.24(-0.92%)
Mar 04, 2013 25.97 26.19 25.90 26.19 15,826 +0.19(+0.73%)
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.