Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 112.85 | 112.85 | 112.85 | 0 | +0.21(+0.19%) | |
| Sep 29, 2014 | 112.40 | 112.74 | 112.00 | 112.64 | 840 | -0.81(-0.71%) |
| Sep 26, 2014 | 113.45 | 113.45 | 113.45 | 113.45 | 200 | -0.45(-0.40%) |
| Sep 25, 2014 | 114.50 | 115.25 | 113.90 | 113.90 | 860 | -0.10(-0.09%) |
| Sep 24, 2014 | 114.50 | 114.50 | 114.00 | 114.00 | 119 | -1.45(-1.26%) |
| Sep 23, 2014 | 115.41 | 115.60 | 115.41 | 115.45 | 1,396 | -0.80(-0.69%) |
| Sep 22, 2014 | 117.32 | 117.32 | 116.25 | 116.25 | 618 | -1.07(-0.91%) |
| Sep 16, 2014 | 117.32 | 117.32 | 117.32 | 0 | +0.37(+0.32%) | |
| Sep 15, 2014 | 117.34 | 117.34 | 116.95 | 116.95 | 240 | -0.23(-0.20%) |
| Sep 11, 2014 | 117.18 | 117.18 | 117.18 | 0 | -1.63(-1.37%) | |
| Sep 10, 2014 | 118.81 | 118.81 | 118.81 | 118.81 | 200 | +1.33(+1.13%) |
| Sep 08, 2014 | 117.48 | 117.48 | 117.48 | 0 | +0.58(+0.50%) | |
| Sep 05, 2014 | 117.40 | 117.40 | 116.90 | 116.90 | 239 | -0.95(-0.81%) |
| Sep 03, 2014 | 117.85 | 117.85 | 117.85 | 0 | +0.27(+0.23%) | |
| Sep 02, 2014 | 117.00 | 117.00 | 117.00 | 117.58 | 8,000 | +0.17(+0.14%) |
| Aug 29, 2014 | 117.41 | 117.41 | 117.41 | 0 | +1.10(+0.95%) | |
| Aug 28, 2014 | 116.31 | 116.31 | 116.31 | 116.31 | 90 | +0.72(+0.62%) |
| Aug 27, 2014 | 115.59 | 115.59 | 115.59 | 115.59 | 53 | +0.57(+0.50%) |
| Aug 26, 2014 | 115.02 | 115.02 | 115.02 | 115.02 | 172 | -1.34(-1.15%) |
| Aug 19, 2014 | 116.36 | 116.36 | 116.36 | 0 | -0.49(-0.42%) | |
| Aug 18, 2014 | 115.53 | 116.85 | 115.53 | 116.85 | 70 | +3.18(+2.80%) |
| Aug 14, 2014 | 113.67 | 113.67 | 113.67 | 2,450 | +1.17(+1.04%) | |
| Aug 11, 2014 | 112.50 | 112.50 | 112.50 | 0 | -0.35(-0.31%) | |
| Aug 08, 2014 | 112.85 | 112.85 | 112.85 | 112.85 | 10 | -1.50(-1.31%) |
| Aug 06, 2014 | 114.35 | 114.35 | 114.35 | 0 | +0.49(+0.43%) | |
| Aug 05, 2014 | 113.86 | 113.86 | 113.86 | 113.86 | 17 | +1.06(+0.94%) |
| Aug 04, 2014 | 112.80 | 112.80 | 112.80 | 112.80 | 7 | +1.38(+1.24%) |
| Jul 31, 2014 | 111.42 | 111.42 | 111.42 | 8,146 | -1.78(-1.57%) | |
| Jul 30, 2014 | 113.20 | 113.20 | 113.20 | 113.20 | 47 | -0.42(-0.37%) |
| Jul 28, 2014 | 113.62 | 113.62 | 113.62 | 0 | -1.88(-1.63%) | |
| Jul 23, 2014 | 116.60 | 116.60 | 115.50 | 115.50 | 125 | -0.10(-0.09%) |
| Jul 21, 2014 | 115.60 | 115.60 | 115.60 | 0 | +0.10(+0.09%) | |
| Jul 18, 2014 | 115.73 | 116.70 | 115.50 | 115.50 | 12,455 | -0.88(-0.76%) |
| Jul 11, 2014 | 116.38 | 116.38 | 116.38 | 0 | -1.12(-0.95%) | |
| Jul 10, 2014 | 117.56 | 118.10 | 117.50 | 117.50 | 90 | -1.50(-1.26%) |
| Jul 09, 2014 | 119.20 | 119.20 | 117.88 | 119.00 | 30 | -0.28(-0.23%) |
| Jul 07, 2014 | 119.28 | 119.28 | 119.28 | 0 | -0.97(-0.81%) |
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.