Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2010 | 84.40 | 84.40 | 84.40 | 84.40 | 0 | +0.75(+0.90%) |
| Mar 29, 2010 | 83.10 | 83.65 | 83.10 | 83.65 | 404 | +1.20(+1.46%) |
| Mar 26, 2010 | 82.45 | 82.45 | 82.45 | 82.45 | 127 | +2.43(+3.04%) |
| Mar 24, 2010 | 80.02 | 80.02 | 80.02 | 80.02 | 0 | -1.08(-1.33%) |
| Mar 19, 2010 | 81.10 | 81.10 | 81.10 | 81.10 | 0 | -1.51(-1.83%) |
| Mar 16, 2010 | 82.61 | 82.61 | 82.61 | 82.61 | 0 | +0.36(+0.44%) |
| Mar 15, 2010 | 82.25 | 82.25 | 82.25 | 82.25 | 50 | -0.05(-0.06%) |
| Mar 12, 2010 | 82.61 | 82.61 | 82.25 | 82.30 | 152 | -0.10(-0.12%) |
| Mar 11, 2010 | 82.40 | 82.40 | 82.40 | 82.40 | 200 | +0.40(+0.49%) |
| Mar 10, 2010 | 82.00 | 82.00 | 82.00 | 82.00 | 200 | +1.25(+1.55%) |
| Mar 09, 2010 | 80.85 | 80.85 | 80.75 | 80.75 | 1,959 | +3.25(+4.19%) |
| Mar 02, 2010 | 77.50 | 77.50 | 77.50 | 77.50 | 0 | +0.45(+0.58%) |
| Mar 01, 2010 | 77.05 | 77.05 | 77.05 | 77.05 | 45 | +2.20(+2.94%) |
| Feb 26, 2010 | 74.85 | 74.85 | 74.85 | 74.85 | 10 | -0.33(-0.44%) |
| Feb 25, 2010 | 75.18 | 75.18 | 75.18 | 75.18 | 36 | -1.07(-1.41%) |
| Feb 24, 2010 | 76.25 | 76.25 | 76.25 | 76.25 | 1,885 | -0.50(-0.65%) |
| Feb 22, 2010 | 76.75 | 76.75 | 76.75 | 0 | -1.07(-1.37%) | |
| Feb 17, 2010 | 77.82 | 77.82 | 77.82 | 150 | +0.27(+0.35%) | |
| Feb 16, 2010 | 76.55 | 77.55 | 76.55 | 77.55 | 100,044 | +2.65(+3.54%) |
| Feb 11, 2010 | 74.90 | 74.90 | 74.90 | 0 | -1.95(-2.54%) | |
| Feb 05, 2010 | 76.85 | 76.85 | 76.85 | 0 | -3.00(-3.76%) | |
| Feb 04, 2010 | 80.00 | 80.00 | 79.85 | 79.85 | 475 | -2.85(-3.45%) |
| Feb 03, 2010 | 82.50 | 82.70 | 82.50 | 82.70 | 200 | +1.10(+1.35%) |
| Feb 01, 2010 | 81.60 | 81.60 | 81.60 | 100 | +0.75(+0.93%) | |
| Jan 26, 2010 | 80.85 | 80.85 | 80.85 | 80.85 | 0 | -1.35(-1.64%) |
| Jan 25, 2010 | 82.20 | 82.20 | 82.20 | 82.20 | 10 | -1.10(-1.32%) |
| Jan 22, 2010 | 83.30 | 83.30 | 83.30 | 83.30 | 23 | -3.40(-3.92%) |
| Jan 14, 2010 | 86.70 | 86.70 | 86.70 | 86.70 | 0 | -0.10(-0.12%) |
| Jan 13, 2010 | 86.87 | 86.87 | 86.56 | 86.80 | 1,075 | +1.10(+1.28%) |
| Jan 12, 2010 | 85.70 | 85.70 | 85.70 | 85.70 | 61 | +0.85(+1.00%) |
| Jan 11, 2010 | 84.85 | 84.85 | 84.85 | 84.85 | 159 | +0.20(+0.24%) |
| Jan 08, 2010 | 84.35 | 84.65 | 84.35 | 84.65 | 12 | -1.60(-1.86%) |
| Jan 06, 2010 | 86.25 | 86.25 | 86.25 | 0 | +1.00(+1.17%) | |
| Jan 05, 2010 | 85.25 | 85.25 | 85.25 | 85.25 | 27 | -2.25(-2.57%) |
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.
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.