Pernod Ricard S.A. (OP: PDRDF )
150.59
+3.99
(+2.72%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 2, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2010 | 78.35 | 78.35 | 78.35 | 78.35 | 76 | -3.90(-4.74%) |
| Jul 16, 2010 | 82.25 | 82.25 | 82.25 | 0 | -1.50(-1.79%) | |
| Jul 15, 2010 | 83.75 | 83.75 | 83.75 | 83.75 | 357 | -0.05(-0.06%) |
| Jul 14, 2010 | 83.80 | 83.80 | 83.80 | 83.80 | 104 | +0.85(+1.02%) |
| Jul 13, 2010 | 83.40 | 83.40 | 82.95 | 82.95 | 990 | +0.75(+0.91%) |
| Jul 12, 2010 | 82.00 | 82.50 | 82.00 | 82.20 | 2,151 | +0.65(+0.80%) |
| Jul 09, 2010 | 81.55 | 81.55 | 81.55 | 81.55 | 2,564 | +0.05(+0.06%) |
| Jul 08, 2010 | 81.88 | 81.88 | 81.50 | 81.50 | 134 | +2.25(+2.84%) |
| Jul 01, 2010 | 79.25 | 79.25 | 79.25 | 0 | +1.30(+1.67%) | |
| Jun 30, 2010 | 77.95 | 77.95 | 77.95 | 77.95 | 6 | -0.25(-0.32%) |
| Jun 29, 2010 | 78.20 | 78.20 | 78.20 | 78.20 | 500 | -5.50(-6.57%) |
| Jun 21, 2010 | 83.70 | 83.70 | 83.70 | 0 | +2.85(+3.53%) | |
| Jun 14, 2010 | 80.85 | 80.85 | 80.85 | 0 | +3.65(+4.73%) | |
| Jun 11, 2010 | 77.20 | 77.20 | 77.20 | 77.20 | 75 | -0.40(-0.52%) |
| Jun 10, 2010 | 77.60 | 77.60 | 77.60 | 77.60 | 5 | +1.45(+1.90%) |
| Jun 09, 2010 | 74.75 | 76.15 | 74.75 | 76.15 | 149 | +4.15(+5.76%) |
| Jun 08, 2010 | 73.25 | 73.25 | 72.00 | 72.00 | 102 | -1.15(-1.57%) |
| Jun 07, 2010 | 73.00 | 73.15 | 73.00 | 73.15 | 150 | +0.05(+0.07%) |
| Jun 04, 2010 | 74.43 | 74.43 | 73.10 | 73.10 | 117 | -3.00(-3.94%) |
| Jun 03, 2010 | 76.90 | 76.90 | 76.10 | 76.10 | 161 | +0.10(+0.13%) |
| Jun 02, 2010 | 75.20 | 76.00 | 75.20 | 76.00 | 344 | +2.25(+3.06%) |
| 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%) |
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.