Pernod Ricard S.A. (OP: PDRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2013 | 120.30 | 120.30 | 120.30 | 0 | -0.80(-0.66%) | |
| Oct 29, 2013 | 121.10 | 121.10 | 121.10 | 121.10 | 260 | +1.59(+1.33%) |
| Oct 28, 2013 | 119.95 | 119.95 | 118.75 | 119.51 | 698 | +0.76(+0.64%) |
| Oct 25, 2013 | 119.75 | 119.75 | 118.75 | 118.75 | 473 | -2.97(-2.44%) |
| Oct 22, 2013 | 121.72 | 121.72 | 121.72 | 0 | +0.47(+0.39%) | |
| Oct 21, 2013 | 121.25 | 121.25 | 121.25 | 121.25 | 880 | -1.10(-0.90%) |
| Oct 18, 2013 | 122.35 | 122.35 | 122.35 | 122.35 | 200 | +2.59(+2.16%) |
| Oct 17, 2013 | 120.64 | 120.64 | 119.76 | 119.76 | 350 | +0.46(+0.39%) |
| Oct 16, 2013 | 119.30 | 119.30 | 119.30 | 119.30 | 125 | -0.20(-0.17%) |
| Oct 15, 2013 | 119.50 | 119.50 | 119.50 | 119.50 | 25 | -1.40(-1.16%) |
| Oct 14, 2013 | 120.90 | 120.90 | 120.90 | 120.90 | 1,352 | +1.10(+0.92%) |
| Oct 08, 2013 | 119.80 | 119.80 | 119.80 | 0 | -1.85(-1.52%) | |
| Oct 07, 2013 | 121.65 | 121.65 | 121.65 | 121.65 | 10 | +0.70(+0.58%) |
| Oct 02, 2013 | 120.95 | 120.95 | 120.95 | 120.95 | 0 | -4.09(-3.27%) |
| Sep 27, 2013 | 125.04 | 125.04 | 125.04 | 900 | +1.53(+1.24%) | |
| Sep 25, 2013 | 123.51 | 123.51 | 123.51 | 0 | -1.95(-1.55%) | |
| Sep 23, 2013 | 125.46 | 125.46 | 125.46 | 0 | -2.84(-2.21%) | |
| Sep 19, 2013 | 128.30 | 128.30 | 128.30 | 0 | +1.87(+1.48%) | |
| Sep 18, 2013 | 124.20 | 126.43 | 124.20 | 126.43 | 400 | +3.10(+2.51%) |
| Sep 17, 2013 | 122.75 | 123.33 | 122.75 | 123.33 | 205 | +3.08(+2.56%) |
| Sep 12, 2013 | 120.25 | 120.25 | 120.25 | 120.25 | 0 | +0.07(+0.06%) |
| Sep 11, 2013 | 120.00 | 120.18 | 120.00 | 120.18 | 269 | +1.50(+1.26%) |
| Sep 10, 2013 | 119.50 | 119.75 | 118.68 | 118.68 | 1,176 | +0.77(+0.65%) |
| Sep 09, 2013 | 117.20 | 117.91 | 117.00 | 117.91 | 737 | +1.92(+1.66%) |
| Sep 06, 2013 | 115.22 | 115.99 | 115.22 | 115.99 | 2,174 | +1.99(+1.75%) |
| Sep 04, 2013 | 114.00 | 114.00 | 114.00 | 0 | -0.75(-0.65%) | |
| Sep 03, 2013 | 114.75 | 114.75 | 114.75 | 114.75 | 35 | -1.00(-0.86%) |
| Aug 30, 2013 | 116.45 | 116.45 | 115.75 | 115.75 | 2,773 | -1.44(-1.23%) |
| Aug 29, 2013 | 117.15 | 118.06 | 117.15 | 117.19 | 517 | -2.86(-2.38%) |
| Aug 28, 2013 | 120.05 | 120.05 | 120.05 | 120.05 | 50 | -4.45(-3.57%) |
| Aug 26, 2013 | 124.50 | 124.50 | 124.50 | 0 | +0.30(+0.24%) | |
| Aug 23, 2013 | 124.20 | 124.20 | 124.20 | 124.20 | 100 | +0.70(+0.57%) |
| Aug 22, 2013 | 123.00 | 123.50 | 123.00 | 123.50 | 5,502 | +0.35(+0.28%) |
| Aug 21, 2013 | 122.88 | 123.25 | 122.88 | 123.15 | 1,918 | -1.05(-0.85%) |
| Aug 19, 2013 | 124.20 | 124.20 | 124.20 | 0 | -0.05(-0.04%) | |
| Aug 16, 2013 | 124.40 | 124.40 | 124.25 | 124.25 | 257 | +0.25(+0.20%) |
| Aug 15, 2013 | 123.25 | 124.00 | 123.25 | 124.00 | 135 | +0.60(+0.49%) |
| Aug 13, 2013 | 123.40 | 123.40 | 123.40 | 123.40 | 0 | -0.02(-0.02%) |
| Aug 12, 2013 | 122.25 | 123.50 | 122.25 | 123.42 | 980 | -0.08(-0.06%) |
| Aug 08, 2013 | 123.50 | 123.50 | 123.50 | 0 | +1.65(+1.35%) | |
| Aug 05, 2013 | 121.85 | 121.85 | 121.85 | 0 | +4.00(+3.39%) | |
| Jul 31, 2013 | 117.85 | 117.85 | 117.85 | 0 | -0.50(-0.42%) | |
| Jul 29, 2013 | 118.35 | 118.35 | 118.35 | 0 | +0.35(+0.30%) | |
| Jul 26, 2013 | 118.20 | 118.20 | 118.00 | 118.00 | 547 | +0.60(+0.51%) |
| Jul 25, 2013 | 117.40 | 117.40 | 117.40 | 117.40 | 900 | -0.60(-0.51%) |
| Jul 24, 2013 | 117.40 | 118.00 | 117.35 | 118.00 | 488 | +1.13(+0.97%) |
| Jul 23, 2013 | 116.75 | 116.87 | 116.75 | 116.87 | 700 | +1.53(+1.33%) |
| Jul 22, 2013 | 115.34 | 115.34 | 115.34 | 115.34 | 100 | -0.36(-0.31%) |
| Jul 19, 2013 | 113.27 | 115.70 | 113.27 | 115.70 | 510 | +1.95(+1.71%) |
| Jul 18, 2013 | 114.25 | 114.25 | 113.75 | 113.75 | 350 | -1.40(-1.22%) |
| Jul 16, 2013 | 115.15 | 115.15 | 115.15 | 115.15 | 0 | -0.35(-0.30%) |
| Jul 15, 2013 | 115.50 | 115.50 | 115.50 | 115.50 | 60 | -2.00(-1.70%) |
| Jul 11, 2013 | 117.50 | 117.50 | 117.50 | 0 | +3.75(+3.30%) | |
| Jul 09, 2013 | 113.75 | 113.75 | 113.75 | 0 | +0.25(+0.22%) | |
| Jul 08, 2013 | 113.50 | 113.50 | 113.50 | 113.50 | 1 | -0.41(-0.36%) |
| Jul 01, 2013 | 113.91 | 113.91 | 113.91 | 113.91 | 0 | +2.66(+2.39%) |
| 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%) | |
| Apr 01, 2013 | 124.45 | 124.45 | 124.45 | 0 | +0.85(+0.69%) | |
| Mar 27, 2013 | 123.60 | 123.60 | 123.60 | 0 | -0.35(-0.28%) | |
| Mar 25, 2013 | 123.95 | 123.95 | 123.95 | 0 | +0.00(+0.00%) | |
| Mar 21, 2013 | 123.95 | 123.95 | 123.95 | 0 | -4.90(-3.80%) | |
| Mar 19, 2013 | 128.85 | 128.85 | 128.85 | 0 | -1.05(-0.81%) | |
| Mar 15, 2013 | 129.90 | 129.90 | 129.90 | 0 | -0.10(-0.08%) | |
| Mar 14, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 | -1.20(-0.91%) |
| Mar 13, 2013 | 129.85 | 131.20 | 129.85 | 131.20 | 318 | +0.10(+0.08%) |
| Mar 12, 2013 | 131.10 | 131.10 | 131.10 | 131.10 | 100 | +1.94(+1.50%) |
| Mar 08, 2013 | 129.16 | 129.16 | 129.16 | 0 | +1.23(+0.97%) | |
| Mar 06, 2013 | 127.92 | 127.92 | 127.92 | 0 | -1.58(-1.22%) | |
| Mar 05, 2013 | 129.50 | 129.50 | 129.50 | 129.50 | 15 | -0.35(-0.27%) |
| Mar 04, 2013 | 130.10 | 130.10 | 129.85 | 129.85 | 445 | -0.90(-0.69%) |
| Feb 28, 2013 | 130.75 | 130.75 | 130.75 | 0 | +2.51(+1.96%) | |
| Feb 27, 2013 | 128.24 | 128.24 | 128.24 | 128.24 | 15 | +0.24(+0.19%) |
| Feb 25, 2013 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | -2.50(-1.92%) |
| Feb 20, 2013 | 130.50 | 130.50 | 130.50 | 130.50 | 0 | -0.50(-0.38%) |
| Feb 19, 2013 | 130.00 | 131.00 | 130.00 | 131.00 | 19 | +1.85(+1.43%) |
| Feb 15, 2013 | 129.15 | 129.15 | 129.15 | 129.15 | 340 | +1.53(+1.20%) |
| Feb 14, 2013 | 127.62 | 127.62 | 127.62 | 127.62 | 100 | +5.02(+4.09%) |
| Feb 12, 2013 | 122.60 | 122.60 | 122.60 | 0 | +0.63(+0.52%) | |
| Feb 11, 2013 | 120.75 | 121.97 | 120.75 | 121.97 | 331 | +0.31(+0.25%) |
| Feb 08, 2013 | 121.66 | 121.66 | 121.66 | 121.66 | 4 | -0.84(-0.69%) |
| Feb 07, 2013 | 122.80 | 123.75 | 122.50 | 122.50 | 170 | -1.90(-1.53%) |
| Feb 05, 2013 | 124.40 | 124.40 | 124.40 | 0 | -1.10(-0.88%) | |
| Feb 04, 2013 | 125.25 | 125.50 | 125.25 | 125.50 | 206 | -2.45(-1.91%) |
| Feb 01, 2013 | 127.95 | 127.95 | 127.95 | 127.95 | 16 | +3.30(+2.65%) |
| Jan 31, 2013 | 124.65 | 124.65 | 124.65 | 124.65 | 125 | +0.09(+0.07%) |
| Jan 30, 2013 | 124.56 | 124.56 | 124.56 | 124.56 | 100 | +0.21(+0.17%) |
| Jan 29, 2013 | 124.25 | 124.35 | 124.25 | 124.35 | 132 | +1.30(+1.06%) |
| Jan 25, 2013 | 123.05 | 123.05 | 123.05 | 0 | +1.23(+1.01%) | |
| Jan 18, 2013 | 121.82 | 121.82 | 121.82 | 0 | +3.07(+2.59%) | |
| Jan 15, 2013 | 118.75 | 118.75 | 118.75 | 118.75 | 0 | +0.85(+0.72%) |
| Jan 14, 2013 | 117.90 | 117.90 | 117.90 | 117.90 | 400 | +3.72(+3.26%) |
| Jan 09, 2013 | 114.18 | 114.18 | 114.18 | 0 | -1.07(-0.93%) | |
| Jan 07, 2013 | 115.25 | 115.25 | 115.25 | 0 | -0.69(-0.60%) | |
| Jan 04, 2013 | 115.50 | 115.94 | 115.50 | 115.94 | 10 | -0.56(-0.48%) |
| Jan 02, 2013 | 116.50 | 116.50 | 116.50 | 116.50 | 0 | +1.30(+1.13%) |
| Dec 31, 2012 | 116.60 | 116.60 | 114.82 | 115.20 | 818 | +1.25(+1.10%) |
| Dec 28, 2012 | 113.95 | 113.95 | 113.95 | 113.95 | 20 | -1.15(-1.00%) |
| Dec 27, 2012 | 115.10 | 115.10 | 115.10 | 115.10 | 63 | -0.70(-0.60%) |
| Dec 26, 2012 | 115.28 | 115.80 | 115.28 | 115.80 | 53 | +1.18(+1.03%) |
| Dec 21, 2012 | 114.62 | 114.62 | 114.62 | 0 | -1.35(-1.16%) | |
| Dec 19, 2012 | 115.97 | 115.97 | 115.97 | 0 | -1.53(-1.30%) | |
| Dec 18, 2012 | 115.30 | 117.50 | 115.30 | 117.50 | 196 | +0.51(+0.44%) |
| Dec 17, 2012 | 116.99 | 116.99 | 116.99 | 116.99 | 3 | -0.46(-0.39%) |
| Dec 14, 2012 | 115.85 | 117.45 | 115.85 | 117.45 | 140 | +1.15(+0.99%) |
| Dec 13, 2012 | 116.30 | 116.30 | 116.30 | 116.30 | 100 | +0.80(+0.69%) |
| Dec 11, 2012 | 115.50 | 115.50 | 115.50 | 0 | +1.60(+1.40%) | |
| Dec 10, 2012 | 113.90 | 113.90 | 113.90 | 113.90 | 102 | +0.60(+0.53%) |
| Dec 06, 2012 | 113.30 | 113.30 | 113.30 | 113.30 | 0 | -1.40(-1.22%) |
| Nov 29, 2012 | 114.70 | 114.70 | 114.70 | 0 | +2.46(+2.19%) | |
| Nov 28, 2012 | 112.24 | 112.24 | 112.24 | 112.24 | 65 | +0.09(+0.08%) |
| Nov 26, 2012 | 112.15 | 112.15 | 112.15 | 0 | +3.61(+3.33%) | |
| Nov 21, 2012 | 108.54 | 108.54 | 108.54 | 0 | -0.96(-0.88%) | |
| Nov 20, 2012 | 109.15 | 109.50 | 109.15 | 109.50 | 301 | +3.35(+3.16%) |
| Nov 19, 2012 | 106.15 | 106.15 | 106.15 | 106.15 | 25 | +1.17(+1.11%) |
| Nov 16, 2012 | 105.07 | 105.07 | 104.98 | 104.98 | 700 | -0.22(-0.21%) |
| Nov 15, 2012 | 105.20 | 105.20 | 105.20 | 105.20 | 9 | +0.74(+0.71%) |
| Nov 14, 2012 | 105.70 | 105.70 | 104.46 | 104.46 | 1,060 | -1.54(-1.45%) |
| Nov 12, 2012 | 106.00 | 106.00 | 106.00 | 0 | -0.10(-0.09%) | |
| Nov 09, 2012 | 106.10 | 106.10 | 106.10 | 106.10 | 123 | -0.50(-0.47%) |
| Nov 08, 2012 | 106.60 | 106.60 | 106.60 | 106.60 | 200 | +1.10(+1.04%) |
| Nov 07, 2012 | 105.50 | 105.50 | 105.50 | 105.50 | 100 | -0.15(-0.14%) |
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.