Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2010 | 73.75 | 73.75 | 73.75 | 0 | -0.73(-0.98%) | |
| May 24, 2010 | 74.47 | 74.47 | 74.47 | 0 | -0.58(-0.77%) | |
| May 20, 2010 | 75.05 | 75.05 | 75.05 | 75.05 | 0 | -1.90(-2.47%) |
| May 19, 2010 | 76.95 | 76.95 | 76.95 | 76.95 | 200 | +0.80(+1.05%) |
| May 17, 2010 | 76.15 | 76.15 | 76.15 | 0 | -0.53(-0.69%) | |
| May 07, 2010 | 76.68 | 76.68 | 76.68 | 0 | -2.42(-3.06%) | |
| May 06, 2010 | 79.70 | 79.70 | 79.10 | 79.10 | 500 | -2.05(-2.53%) |
| May 05, 2010 | 81.15 | 81.15 | 80.05 | 81.15 | 804 | -2.10(-2.52%) |
| May 04, 2010 | 83.25 | 83.25 | 83.25 | 83.25 | 465 | -1.35(-1.60%) |
| May 03, 2010 | 84.60 | 84.60 | 84.60 | 84.60 | 40 | +0.35(+0.42%) |
| Apr 29, 2010 | 84.25 | 84.25 | 84.25 | 84.25 | 0 | +0.90(+1.08%) |
| Apr 28, 2010 | 84.00 | 84.00 | 83.25 | 83.35 | 1,400 | -5.20(-5.87%) |
| Apr 26, 2010 | 88.55 | 88.55 | 88.55 | 88.55 | 0 | +0.85(+0.97%) |
| Apr 23, 2010 | 87.70 | 87.70 | 87.70 | 87.70 | 32 | -0.30(-0.34%) |
| Apr 22, 2010 | 87.20 | 88.00 | 87.20 | 88.00 | 129 | +0.14(+0.16%) |
| Apr 21, 2010 | 87.86 | 87.86 | 87.86 | 87.86 | 15 | -0.29(-0.33%) |
| Apr 20, 2010 | 88.15 | 88.15 | 88.15 | 88.15 | 202 | -0.20(-0.23%) |
| Apr 19, 2010 | 88.55 | 88.55 | 88.35 | 88.35 | 322 | -0.80(-0.90%) |
| Apr 16, 2010 | 89.15 | 89.15 | 89.15 | 89.15 | 220 | -0.19(-0.21%) |
| Apr 15, 2010 | 89.34 | 89.34 | 89.34 | 89.34 | 500 | -1.40(-1.54%) |
| Apr 13, 2010 | 90.74 | 90.74 | 90.74 | 90.74 | 0 | +3.59(+4.12%) |
| Apr 09, 2010 | 87.15 | 87.15 | 87.15 | 87.15 | 0 | +0.80(+0.93%) |
| Apr 05, 2010 | 86.35 | 86.35 | 86.35 | 86.35 | 0 | +0.06(+0.07%) |
| Apr 01, 2010 | 86.29 | 86.29 | 86.29 | 0 | +1.89(+2.24%) | |
| 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%) |
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.