Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2013 | 114.41 | 114.41 | 114.41 | 0 | +0.81(+0.71%) | |
| Dec 27, 2013 | 114.28 | 114.95 | 113.60 | 113.60 | 1,026 | +2.10(+1.88%) |
| Dec 26, 2013 | 111.50 | 111.50 | 111.50 | 111.50 | 1,000 | +1.25(+1.13%) |
| Dec 23, 2013 | 110.25 | 110.25 | 110.25 | 0 | +0.25(+0.23%) | |
| Dec 20, 2013 | 109.60 | 110.97 | 109.60 | 110.00 | 0 | -0.31(-0.28%) |
| Dec 19, 2013 | 109.20 | 110.31 | 109.20 | 110.31 | 285 | +0.51(+0.46%) |
| Dec 16, 2013 | 109.80 | 109.80 | 109.80 | 0 | +0.00(+0.00%) | |
| Dec 13, 2013 | 109.80 | 109.80 | 109.80 | 109.80 | 0 | -1.65(-1.48%) |
| Dec 12, 2013 | 111.45 | 111.45 | 111.45 | 111.45 | 51 | -0.40(-0.36%) |
| Dec 10, 2013 | 111.85 | 111.85 | 111.85 | 111.85 | 0 | +1.14(+1.03%) |
| Dec 06, 2013 | 110.71 | 110.71 | 110.71 | 0 | +0.70(+0.64%) | |
| Dec 05, 2013 | 110.31 | 111.34 | 110.01 | 110.01 | 360 | +0.96(+0.88%) |
| Dec 04, 2013 | 109.81 | 109.81 | 109.05 | 109.05 | 795 | -0.90(-0.82%) |
| Dec 03, 2013 | 109.25 | 109.95 | 109.25 | 109.95 | 400 | -3.00(-2.66%) |
| Dec 02, 2013 | 112.31 | 112.95 | 112.31 | 112.95 | 1,233 | -1.49(-1.30%) |
| Nov 29, 2013 | 114.15 | 114.44 | 114.15 | 114.44 | 200 | -0.06(-0.05%) |
| Nov 27, 2013 | 114.50 | 114.50 | 114.50 | 114.50 | 3,000 | -0.10(-0.09%) |
| Nov 26, 2013 | 114.59 | 114.60 | 114.00 | 114.60 | 422 | -2.39(-2.05%) |
| Nov 25, 2013 | 117.45 | 117.49 | 116.99 | 116.99 | 256 | -0.76(-0.64%) |
| Nov 21, 2013 | 117.75 | 117.75 | 117.75 | 117.75 | 0 | +2.50(+2.17%) |
| Nov 20, 2013 | 116.33 | 117.35 | 115.25 | 115.25 | 308 | -2.26(-1.92%) |
| Nov 19, 2013 | 118.45 | 118.45 | 117.51 | 117.51 | 5 | -1.22(-1.03%) |
| Nov 18, 2013 | 119.00 | 119.00 | 118.73 | 118.73 | 474 | +0.97(+0.82%) |
| Nov 15, 2013 | 118.25 | 118.25 | 117.75 | 117.76 | 495 | +1.01(+0.87%) |
| Nov 14, 2013 | 117.85 | 117.85 | 116.75 | 116.75 | 510 | -1.45(-1.23%) |
| Nov 13, 2013 | 118.20 | 118.20 | 118.20 | 118.20 | 200 | +0.20(+0.17%) |
| Nov 12, 2013 | 118.00 | 118.00 | 118.00 | 118.00 | 20 | -1.44(-1.20%) |
| Nov 11, 2013 | 119.44 | 119.44 | 119.44 | 119.44 | 30 | +3.63(+3.13%) |
| Nov 07, 2013 | 115.81 | 115.81 | 115.81 | 0 | -1.20(-1.03%) | |
| Nov 06, 2013 | 117.01 | 117.01 | 117.01 | 117.01 | 26 | +0.76(+0.65%) |
| Nov 05, 2013 | 116.31 | 116.77 | 116.25 | 116.25 | 1,925 | -3.75(-3.12%) |
| Nov 04, 2013 | 119.00 | 120.00 | 119.00 | 120.00 | 253 | +1.50(+1.27%) |
| Nov 01, 2013 | 118.50 | 118.50 | 118.50 | 118.50 | 2,525 | -1.80(-1.50%) |
| Oct 30, 2013 | 120.30 | 120.30 | 120.30 | 0 | -0.80(-0.66%) | |
| Oct 29, 2013 | 121.10 | 121.10 | 121.10 | 121.10 | 260 | +1.59(+1.33%) |
| Oct 28, 2013 | 119.95 | 119.95 | 118.75 | 119.51 | 698 | +0.76(+0.64%) |
| Oct 25, 2013 | 119.75 | 119.75 | 118.75 | 118.75 | 473 | -2.97(-2.44%) |
| Oct 22, 2013 | 121.72 | 121.72 | 121.72 | 0 | +0.47(+0.39%) | |
| Oct 21, 2013 | 121.25 | 121.25 | 121.25 | 121.25 | 880 | -1.10(-0.90%) |
| Oct 18, 2013 | 122.35 | 122.35 | 122.35 | 122.35 | 200 | +2.59(+2.16%) |
| Oct 17, 2013 | 120.64 | 120.64 | 119.76 | 119.76 | 350 | +0.46(+0.39%) |
| Oct 16, 2013 | 119.30 | 119.30 | 119.30 | 119.30 | 125 | -0.20(-0.17%) |
| Oct 15, 2013 | 119.50 | 119.50 | 119.50 | 119.50 | 25 | -1.40(-1.16%) |
| Oct 14, 2013 | 120.90 | 120.90 | 120.90 | 120.90 | 1,352 | +1.10(+0.92%) |
| Oct 08, 2013 | 119.80 | 119.80 | 119.80 | 0 | -1.85(-1.52%) | |
| Oct 07, 2013 | 121.65 | 121.65 | 121.65 | 121.65 | 10 | +0.70(+0.58%) |
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.