Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pernod Ricard S.A. (OP: PDRDF )

160.00 +0.51 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 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 (%)
Oct 31, 2006 202.00 202.00 202.00 202.00 0 +0.00(+0.00%)
Oct 30, 2006 202.00 202.00 202.00 202.00 0 +0.00(+0.00%)
Oct 27, 2006 202.00 202.00 202.00 202.00 0 +0.00(+0.00%)
Oct 26, 2006 202.00 202.00 202.00 202.00 108 -6.44(-3.09%)
Oct 25, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 24, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 23, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 20, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 19, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 18, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 17, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 16, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 13, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 12, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 11, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 10, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 09, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 06, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 05, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 04, 2006 208.44 208.44 208.44 208.44 0 +0.00(+0.00%)
Oct 03, 2006 208.44 208.44 208.44 208.44 100 +0.44(+0.21%)
Oct 02, 2006 208.00 208.00 208.00 208.00 0 +0.00(+0.00%)
Sep 29, 2006 208.00 208.00 208.00 208.00 0 +0.00(+0.00%)
Sep 28, 2006 208.00 208.00 208.00 208.00 0 +0.00(+0.00%)
Sep 27, 2006 208.00 208.00 208.00 208.00 0 +0.00(+0.00%)
Sep 26, 2006 208.00 208.00 208.00 208.00 0 +0.00(+0.00%)
Sep 25, 2006 208.00 208.00 208.00 208.00 3,755 +0.00(+0.00%)
Sep 22, 2006 208.00 208.00 208.00 208.00 100 +3.25(+1.59%)
Sep 21, 2006 204.75 204.75 204.75 204.75 287 -9.15(-4.28%)
Sep 20, 2006 213.90 213.90 213.90 213.90 0 +0.00(+0.00%)
Sep 19, 2006 213.90 213.90 213.90 213.90 0 +0.00(+0.00%)
Sep 18, 2006 213.90 213.90 213.90 213.90 0 +0.00(+0.00%)
Sep 15, 2006 213.90 213.90 213.90 213.90 0 +0.00(+0.00%)
Sep 14, 2006 213.90 213.90 213.90 213.90 310 +0.40(+0.19%)
Sep 13, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Sep 12, 2006 213.50 213.50 213.50 213.50 407 +0.00(+0.00%)
Sep 11, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Sep 08, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Sep 07, 2006 213.50 213.50 213.50 213.50 426 +0.00(+0.00%)
Sep 06, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Sep 05, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Sep 01, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 31, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 30, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 29, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 28, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 25, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 24, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 23, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 22, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 21, 2006 213.50 213.50 213.50 213.50 0 +0.00(+0.00%)
Aug 18, 2006 213.50 213.50 213.50 213.50 200 +7.00(+3.39%)
Aug 17, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 16, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 15, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 14, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 11, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 10, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 09, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 08, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 07, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 04, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 03, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 02, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Aug 01, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Jul 31, 2006 206.50 206.50 206.50 206.50 0 +0.00(+0.00%)
Jul 28, 2006 206.50 206.50 206.50 206.50 200 +10.00(+5.09%)
Jul 27, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 26, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 25, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 24, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 21, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 20, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 19, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 18, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 17, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 14, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 13, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 12, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 11, 2006 196.50 196.50 196.50 196.50 0 +0.00(+0.00%)
Jul 10, 2006 196.50 196.50 196.50 196.50 116 +4.50(+2.34%)
Jul 07, 2006 192.00 192.00 192.00 192.00 0 +0.00(+0.00%)
Jul 06, 2006 192.00 192.00 192.00 192.00 0 +0.00(+0.00%)
Jul 05, 2006 192.00 192.00 192.00 192.00 100 +8.15(+4.43%)
Jul 03, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 30, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 29, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 28, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 27, 2006 183.85 183.85 183.85 183.85 672 +0.00(+0.00%)
Jun 23, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 22, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 21, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 20, 2006 183.85 183.85 183.85 183.85 11,458 +0.00(+0.00%)
Jun 19, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 16, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 15, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 14, 2006 183.85 183.85 183.85 183.85 0 +0.00(+0.00%)
Jun 13, 2006 183.85 183.85 183.85 183.85 150 -2.15(-1.16%)
Jun 12, 2006 186.00 189.00 186.00 186.00 352 -6.50(-3.38%)
Jun 09, 2006 192.50 192.50 192.50 192.50 0 +0.00(+0.00%)
Jun 08, 2006 192.50 192.50 192.50 192.50 0 +0.00(+0.00%)
Jun 07, 2006 192.50 192.50 192.50 192.50 0 +0.00(+0.00%)
Jun 06, 2006 192.50 192.50 192.50 192.50 127 -2.75(-1.41%)
Jun 05, 2006 195.25 195.25 195.25 195.25 495 +0.00(+0.00%)
Jun 02, 2006 195.25 195.25 195.25 195.25 360 +0.00(+0.00%)
Jun 01, 2006 195.25 195.25 195.25 195.25 0 +0.00(+0.00%)
May 31, 2006 195.25 195.25 195.25 195.25 0 +0.00(+0.00%)
May 30, 2006 195.25 195.25 195.25 195.25 0 +0.00(+0.00%)
May 26, 2006 195.25 195.25 195.25 195.25 0 +0.00(+0.00%)
May 25, 2006 195.25 195.25 195.25 195.25 0 +0.00(+0.00%)
May 24, 2006 195.25 195.25 195.25 195.25 100 +6.45(+3.42%)
May 23, 2006 188.80 188.80 188.80 188.80 500 +0.00(+0.00%)
May 22, 2006 188.80 191.50 188.80 188.80 241 -4.20(-2.18%)
May 19, 2006 193.00 193.00 191.50 193.00 240 +6.00(+3.21%)
May 18, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 17, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 16, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 15, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 12, 2006 187.00 187.00 187.00 187.00 2,661 +0.00(+0.00%)
May 11, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 10, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 09, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 08, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 05, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 04, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 03, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 02, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
May 01, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 28, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 27, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 26, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 25, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 24, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 21, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 20, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 19, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 18, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 17, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 13, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 12, 2006 187.00 187.00 187.00 187.00 0 +0.00(+0.00%)
Apr 11, 2006 187.00 187.00 187.00 187.00 757 +8.50(+4.76%)
Apr 10, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Apr 07, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Apr 06, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Apr 05, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Apr 04, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Apr 03, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 31, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 30, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 29, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 28, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 27, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 24, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 21, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 20, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 17, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 16, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 15, 2006 178.50 178.50 178.50 178.50 1,000 +0.00(+0.00%)
Mar 14, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 13, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 10, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 09, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 08, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 07, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 06, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 03, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 02, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Mar 01, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 28, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 27, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 24, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 23, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 22, 2006 178.50 178.50 178.50 178.50 4,573 +0.00(+0.00%)
Feb 21, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 17, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 16, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 15, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 14, 2006 178.50 178.50 178.50 178.50 3,446 +0.00(+0.00%)
Feb 13, 2006 178.50 178.50 178.50 178.50 238 +0.00(+0.00%)
Feb 10, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 09, 2006 178.50 178.50 178.50 178.50 17,622 +0.00(+0.00%)
Feb 08, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 07, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 06, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 03, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 02, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Feb 01, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 31, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 30, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 27, 2006 178.50 178.50 178.50 178.50 240 +0.00(+0.00%)
Jan 26, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 25, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 24, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 23, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 20, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 19, 2006 178.50 178.50 178.50 178.50 6,050 +0.00(+0.00%)
Jan 18, 2006 178.50 178.50 178.50 178.50 4,804 +0.00(+0.00%)
Jan 17, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 13, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 12, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 11, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 10, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 09, 2006 178.50 178.50 178.50 178.50 0 +0.00(+0.00%)
Jan 06, 2006 178.50 178.50 178.50 178.50 6,010 -1.75(-0.97%)
Jan 05, 2006 180.25 180.25 180.25 180.25 0 +0.00(+0.00%)
Jan 04, 2006 170.00 180.25 180.25 180.25 175 +10.25(+6.03%)
Jan 03, 2006 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 30, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 29, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 28, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 23, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 22, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 21, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 20, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 19, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 16, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 15, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 14, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 13, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 12, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 09, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 08, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 07, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 06, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 05, 2005 170.00 170.00 170.00 11,877 +0.00(+0.00%)
Dec 02, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Dec 01, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 30, 2005 170.00 170.00 170.00 1,411 +0.00(+0.00%)
Nov 29, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 28, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 25, 2005 170.00 170.00 170.00 5,010 +0.00(+0.00%)
Nov 23, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 22, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 21, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 18, 2005 170.00 170.00 170.00 5,357 +0.00(+0.00%)
Nov 17, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 16, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 15, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 14, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 11, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 10, 2005 170.00 170.00 170.00 39,059 +0.00(+0.00%)
Nov 09, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 08, 2005 170.00 170.00 170.00 170.00 0 +0.00(+0.00%)
Nov 07, 2005 170.00 170.00 170.00 170.00 100 -0.50(-0.29%)
Nov 04, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 03, 2005 170.50 170.50 170.50 170.50 0 +0.00(+0.00%)
Nov 02, 2005 170.50 170.50 170.50 7,853 +0.00(+0.00%)
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.