Pernod Ricard S.A. (OP: PDRDF )
146.85
-7.37
(-4.78%)
Streaming Delayed Price
Updated: 3:19 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 108.50 | 108.50 | 108.50 | 0 | -1.22(-1.11%) | |
| Oct 23, 2012 | 109.72 | 109.72 | 109.72 | 0 | -2.58(-2.30%) | |
| Oct 12, 2012 | 112.30 | 112.30 | 112.30 | 112.30 | 0 | -0.95(-0.84%) |
| Oct 11, 2012 | 113.25 | 113.25 | 113.25 | 113.25 | 20 | -1.30(-1.13%) |
| Oct 08, 2012 | 114.55 | 114.55 | 114.55 | 0 | -0.89(-0.77%) | |
| Oct 06, 2012 | 115.44 | 115.44 | 115.44 | 115.44 | 40 | +0.00(+0.00%) |
| Oct 05, 2012 | 115.44 | 115.44 | 115.44 | 115.44 | 40 | +1.47(+1.29%) |
| Oct 03, 2012 | 113.97 | 113.97 | 113.97 | 0 | -0.23(-0.20%) | |
| Oct 02, 2012 | 114.20 | 114.20 | 114.20 | 114.20 | 375 | +1.10(+0.97%) |
| Sep 28, 2012 | 113.10 | 113.10 | 113.10 | 113.10 | 0 | -0.03(-0.03%) |
| Sep 27, 2012 | 113.13 | 113.13 | 113.13 | 113.13 | 14 | +0.68(+0.60%) |
| Sep 26, 2012 | 112.45 | 112.45 | 112.45 | 112.45 | 100 | -0.60(-0.53%) |
| Sep 24, 2012 | 113.05 | 113.05 | 113.05 | 0 | -0.85(-0.75%) | |
| Sep 20, 2012 | 113.90 | 113.90 | 113.90 | 0 | -1.24(-1.08%) | |
| Sep 18, 2012 | 115.14 | 115.14 | 115.14 | 0 | +3.02(+2.69%) | |
| Sep 17, 2012 | 112.12 | 112.12 | 112.12 | 112.12 | 25 | -2.59(-2.26%) |
| Sep 14, 2012 | 114.71 | 114.71 | 114.71 | 114.71 | 400 | +2.75(+2.46%) |
| Sep 13, 2012 | 111.20 | 111.96 | 111.20 | 111.96 | 66 | +1.84(+1.67%) |
| Sep 12, 2012 | 111.13 | 111.13 | 110.12 | 110.12 | 125 | -0.94(-0.85%) |
| Sep 11, 2012 | 111.07 | 111.07 | 111.06 | 111.06 | 120 | +0.55(+0.50%) |
| Sep 10, 2012 | 111.80 | 111.80 | 110.50 | 110.51 | 1,770 | -1.77(-1.58%) |
| Sep 07, 2012 | 112.28 | 112.28 | 112.28 | 112.28 | 14 | -1.53(-1.34%) |
| Sep 06, 2012 | 113.81 | 113.81 | 113.81 | 113.81 | 12 | -0.24(-0.21%) |
| Sep 05, 2012 | 114.05 | 114.05 | 114.05 | 114.05 | 100 | +6.19(+5.74%) |
| Aug 31, 2012 | 107.86 | 107.86 | 107.86 | 0 | -2.28(-2.07%) | |
| Aug 28, 2012 | 110.14 | 110.14 | 110.14 | 0 | +0.29(+0.26%) | |
| Aug 27, 2012 | 109.85 | 109.85 | 109.85 | 109.85 | 100 | +1.77(+1.64%) |
| Aug 23, 2012 | 108.08 | 108.08 | 108.08 | 0 | +0.21(+0.19%) | |
| Aug 16, 2012 | 107.87 | 107.87 | 107.87 | 0 | -0.13(-0.12%) | |
| Aug 13, 2012 | 108.00 | 108.00 | 108.00 | 0 | -0.48(-0.44%) | |
| Aug 11, 2012 | 108.48 | 108.48 | 108.48 | 108.48 | 300 | +0.00(+0.00%) |
| Aug 10, 2012 | 108.48 | 108.48 | 108.48 | 108.48 | 300 | -0.09(-0.08%) |
| Aug 09, 2012 | 108.57 | 108.57 | 108.57 | 108.57 | 554 | +0.19(+0.18%) |
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.