Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2011 | 92.25 | 92.25 | 92.25 | 0 | +2.60(+2.90%) | |
| Nov 28, 2011 | 89.65 | 89.65 | 89.65 | 89.65 | 6 | +2.00(+2.28%) |
| Nov 23, 2011 | 87.65 | 87.65 | 87.65 | 0 | -1.85(-2.06%) | |
| Nov 17, 2011 | 89.50 | 89.50 | 89.50 | 0 | -0.80(-0.89%) | |
| Nov 16, 2011 | 90.51 | 90.51 | 90.30 | 90.30 | 475 | -1.95(-2.11%) |
| Nov 15, 2011 | 92.25 | 92.25 | 92.25 | 92.25 | 50 | -0.11(-0.12%) |
| Nov 14, 2011 | 92.36 | 92.36 | 92.36 | 92.36 | 691 | -3.95(-4.10%) |
| Nov 11, 2011 | 96.31 | 96.31 | 96.31 | 96.31 | 31 | +4.66(+5.08%) |
| Nov 10, 2011 | 91.65 | 91.65 | 91.65 | 91.65 | 18 | -0.60(-0.65%) |
| Nov 07, 2011 | 92.25 | 92.25 | 92.25 | 0 | -1.85(-1.97%) | |
| Nov 03, 2011 | 94.10 | 94.10 | 94.10 | 0 | +3.95(+4.38%) | |
| Nov 01, 2011 | 90.15 | 90.15 | 90.15 | 0 | -5.55(-5.80%) | |
| Oct 27, 2011 | 95.70 | 95.70 | 95.70 | 0 | +1.78(+1.90%) | |
| Oct 26, 2011 | 93.92 | 93.92 | 93.92 | 93.92 | 306 | +0.42(+0.45%) |
| Oct 24, 2011 | 93.50 | 93.50 | 93.50 | 0 | -0.45(-0.48%) | |
| Oct 21, 2011 | 93.18 | 93.95 | 93.18 | 93.95 | 445 | +6.70(+7.68%) |
| Oct 18, 2011 | 87.25 | 87.25 | 87.25 | 87.25 | 0 | +0.20(+0.23%) |
| Oct 12, 2011 | 87.05 | 87.05 | 87.05 | 0 | +1.75(+2.05%) | |
| Oct 10, 2011 | 85.30 | 85.30 | 85.30 | 0 | +3.45(+4.22%) | |
| Oct 06, 2011 | 81.85 | 81.85 | 81.85 | 0 | +0.80(+0.99%) | |
| Oct 05, 2011 | 80.75 | 81.05 | 80.75 | 81.05 | 310 | +2.05(+2.59%) |
| Oct 04, 2011 | 79.00 | 79.00 | 79.00 | 79.00 | 15 | +0.35(+0.45%) |
| Sep 30, 2011 | 78.65 | 78.65 | 78.65 | 78.65 | 0 | -4.81(-5.76%) |
| Sep 26, 2011 | 83.46 | 83.46 | 83.46 | 83.46 | 0 | +3.96(+4.98%) |
| Sep 23, 2011 | 79.50 | 79.50 | 79.50 | 79.50 | 100 | -0.70(-0.87%) |
| Sep 22, 2011 | 80.20 | 80.20 | 80.20 | 80.20 | 32 | -1.64(-2.00%) |
| Sep 19, 2011 | 81.84 | 81.84 | 81.84 | 0 | -3.66(-4.28%) | |
| Sep 15, 2011 | 85.50 | 85.50 | 85.50 | 85.50 | 0 | +3.40(+4.14%) |
| Sep 14, 2011 | 79.20 | 82.10 | 79.20 | 82.10 | 550 | +0.90(+1.11%) |
| Sep 12, 2011 | 81.20 | 81.20 | 81.20 | 81.20 | 0 | -0.70(-0.85%) |
| Sep 09, 2011 | 81.90 | 81.90 | 81.90 | 81.90 | 20 | -4.60(-5.32%) |
| Sep 08, 2011 | 86.50 | 86.50 | 86.50 | 86.50 | 95 | +1.04(+1.22%) |
| Sep 07, 2011 | 85.05 | 85.46 | 85.05 | 85.46 | 390 | +2.01(+2.41%) |
| Sep 06, 2011 | 82.45 | 83.45 | 82.45 | 83.45 | 735 | -3.80(-4.36%) |
| Sep 02, 2011 | 87.30 | 87.30 | 87.25 | 87.25 | 300 | -0.62(-0.71%) |
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.