Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2013 | 111.25 | 111.25 | 111.25 | 111.25 | 100 | +0.00(+0.00%) |
| Jun 27, 2013 | 111.25 | 111.25 | 111.25 | 111.25 | 51 | -0.21(-0.19%) |
| Jun 26, 2013 | 112.35 | 112.35 | 111.46 | 111.46 | 370 | -1.39(-1.23%) |
| Jun 25, 2013 | 112.85 | 112.85 | 112.85 | 112.85 | 400 | -1.15(-1.01%) |
| Jun 20, 2013 | 114.00 | 114.00 | 114.00 | 114.00 | 0 | -5.60(-4.68%) |
| Jun 19, 2013 | 119.80 | 120.25 | 119.60 | 119.60 | 225 | +2.10(+1.79%) |
| Jun 17, 2013 | 117.50 | 117.50 | 117.50 | 0 | -1.15(-0.97%) | |
| Jun 13, 2013 | 118.65 | 118.65 | 118.65 | 118.65 | 0 | -0.10(-0.08%) |
| Jun 12, 2013 | 120.20 | 120.20 | 118.75 | 118.75 | 260 | -0.10(-0.08%) |
| Jun 11, 2013 | 118.85 | 118.85 | 118.85 | 118.85 | 10 | -0.60(-0.50%) |
| Jun 10, 2013 | 120.35 | 120.35 | 119.45 | 119.45 | 64 | +0.45(+0.38%) |
| Jun 05, 2013 | 119.00 | 119.00 | 119.00 | 0 | -1.40(-1.16%) | |
| Jun 04, 2013 | 121.50 | 121.50 | 120.40 | 120.40 | 950 | +0.23(+0.19%) |
| May 31, 2013 | 120.17 | 120.17 | 120.17 | 120.17 | 0 | -2.38(-1.94%) |
| May 28, 2013 | 122.55 | 122.55 | 122.55 | 200 | +0.80(+0.66%) | |
| May 23, 2013 | 121.75 | 121.75 | 121.75 | 0 | -1.75(-1.42%) | |
| May 21, 2013 | 123.50 | 123.50 | 123.50 | 0 | +1.38(+1.13%) | |
| May 20, 2013 | 122.12 | 122.12 | 122.12 | 122.12 | 2,080 | +2.37(+1.98%) |
| May 17, 2013 | 119.75 | 119.75 | 119.75 | 119.75 | 25 | -1.95(-1.60%) |
| May 10, 2013 | 121.70 | 121.70 | 121.70 | 0 | +0.00(+0.00%) | |
| May 09, 2013 | 122.80 | 122.80 | 121.70 | 121.70 | 65 | +0.30(+0.25%) |
| May 07, 2013 | 121.40 | 121.40 | 121.40 | 0 | -2.06(-1.67%) | |
| May 03, 2013 | 123.47 | 123.47 | 123.47 | 0 | -0.38(-0.31%) | |
| May 01, 2013 | 123.85 | 123.85 | 123.85 | 0 | +3.95(+3.29%) | |
| Apr 26, 2013 | 119.90 | 119.90 | 119.90 | 0 | -6.55(-5.18%) | |
| Apr 24, 2013 | 126.45 | 126.45 | 126.45 | 126.45 | 0 | -1.25(-0.98%) |
| Apr 23, 2013 | 127.20 | 127.75 | 127.20 | 127.70 | 295 | +3.70(+2.98%) |
| Apr 22, 2013 | 124.00 | 124.00 | 124.00 | 124.00 | 40 | -0.25(-0.20%) |
| Apr 19, 2013 | 124.25 | 124.25 | 124.25 | 124.25 | 400 | +1.69(+1.38%) |
| Apr 18, 2013 | 122.56 | 122.56 | 122.56 | 122.56 | 10 | -0.08(-0.07%) |
| Apr 16, 2013 | 122.64 | 122.64 | 122.64 | 0 | -2.51(-2.01%) | |
| Apr 12, 2013 | 125.15 | 125.15 | 125.15 | 0 | -0.30(-0.24%) | |
| Apr 11, 2013 | 125.45 | 125.45 | 125.45 | 125.45 | 4 | +0.70(+0.56%) |
| Apr 10, 2013 | 124.75 | 124.75 | 124.75 | 124.75 | 4 | +2.40(+1.96%) |
| Apr 09, 2013 | 122.35 | 122.35 | 122.35 | 122.35 | 32 | -0.50(-0.41%) |
| Apr 08, 2013 | 122.85 | 122.85 | 122.85 | 122.85 | 760 | -0.65(-0.53%) |
| Apr 04, 2013 | 123.50 | 123.50 | 123.50 | 0 | -0.95(-0.76%) |
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.