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 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%) |
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.