Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pernod Ricard Sa ADR
(OP:
PDRDY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 26, 2010
14.60
14.60
14.60
14.60
0
-0.17(-1.15%)
May 24, 2010
14.77
14.77
14.77
0
-0.48(-3.15%)
May 21, 2010
15.25
15.25
15.25
15.25
170
-0.15(-0.97%)
May 20, 2010
15.08
15.40
14.95
15.40
1,990
-0.15(-0.96%)
May 19, 2010
15.55
15.55
15.55
15.55
400
-0.10(-0.64%)
May 18, 2010
15.65
15.65
15.65
15.65
200
+0.20(+1.29%)
May 14, 2010
15.45
15.45
15.45
0
-0.78(-4.81%)
May 12, 2010
16.23
16.23
16.23
16.23
1,240
+0.08(+0.50%)
May 10, 2010
16.15
16.15
16.15
16.15
0
+0.79(+5.14%)
May 07, 2010
15.36
15.36
15.36
15.36
200
-1.29(-7.75%)
May 04, 2010
16.65
16.65
16.65
16.65
0
-0.43(-2.52%)
May 03, 2010
17.08
17.08
17.08
17.08
250
+0.42(+2.52%)
Apr 28, 2010
16.66
16.66
16.66
16.66
0
-0.74(-4.25%)
Apr 27, 2010
17.48
17.48
17.40
17.40
250
-0.04(-0.23%)
Apr 23, 2010
17.44
17.44
17.44
17.44
0
-0.17(-0.97%)
Apr 21, 2010
17.61
17.61
17.61
17.61
0
-0.22(-1.23%)
Apr 19, 2010
17.83
17.83
17.83
17.83
0
+0.03(+0.17%)
Apr 16, 2010
17.80
17.80
17.80
17.80
700
-0.25(-1.39%)
Apr 15, 2010
18.05
18.05
18.05
18.05
1,000
-0.05(-0.28%)
Apr 14, 2010
18.10
18.10
18.10
18.10
500
+1.05(+6.16%)
Apr 06, 2010
17.05
17.05
17.05
17.05
0
-0.28(-1.62%)
Apr 01, 2010
17.33
17.33
17.33
17.33
0
+0.43(+2.54%)
Mar 29, 2010
16.90
16.90
16.90
16.90
133
+0.05(+0.30%)
Mar 26, 2010
16.85
16.85
16.85
16.85
600
+0.35(+2.12%)
Mar 25, 2010
16.60
16.60
16.50
16.50
806
+0.30(+1.85%)
Mar 24, 2010
16.20
16.20
16.20
16.20
100
-0.20(-1.22%)
Mar 19, 2010
16.40
16.40
16.40
16.40
0
-0.22(-1.32%)
Mar 16, 2010
16.62
16.62
16.62
16.62
0
+0.06(+0.36%)
Mar 15, 2010
16.56
16.56
16.56
16.56
100
+0.16(+0.98%)
Mar 11, 2010
16.40
16.40
16.40
16.40
0
+0.30(+1.86%)
Mar 09, 2010
16.10
16.10
16.10
16.10
0
+0.20(+1.26%)
Mar 08, 2010
15.90
15.90
15.90
15.90
262
-0.10(-0.62%)
Mar 05, 2010
15.90
16.00
15.90
16.00
19,132
+0.05(+0.31%)
Feb 18, 2010
15.95
15.95
15.95
0
+0.20(+1.27%)
Feb 17, 2010
15.75
15.75
15.75
15.75
450
-0.05(-0.32%)
Feb 16, 2010
15.75
15.85
15.75
15.80
8,100
+0.38(+2.46%)
Feb 11, 2010
15.42
15.42
15.42
0
-0.13(-0.84%)
Feb 08, 2010
15.55
15.55
15.55
0
+0.10(+0.65%)
Feb 05, 2010
15.52
15.52
15.33
15.45
1,200
-0.40(-2.52%)
Feb 04, 2010
16.03
16.03
15.85
15.85
5,200
-0.45(-2.76%)
Feb 03, 2010
16.42
16.42
16.30
16.30
2,700
-0.24(-1.45%)
Jan 25, 2010
16.54
16.54
16.54
0
-0.81(-4.67%)
Jan 12, 2010
17.35
17.35
17.35
0
+0.20(+1.17%)
Jan 11, 2010
17.23
17.23
17.08
17.15
1,400
-0.20(-1.15%)
Dec 31, 2009
17.35
17.35
17.35
0
-0.02(-0.12%)
Dec 29, 2009
17.37
17.37
17.37
17.37
0
+0.05(+0.29%)
Dec 28, 2009
17.32
17.32
17.32
17.32
308
+0.20(+1.17%)
Dec 23, 2009
17.12
17.12
17.12
17.12
0
+0.12(+0.71%)
Dec 18, 2009
17.00
17.00
17.00
17.00
0
-0.26(-1.51%)
Dec 17, 2009
17.28
17.28
17.26
17.26
1,320
-0.36(-2.04%)
Dec 15, 2009
17.62
17.62
17.62
0
-0.18(-1.01%)
Dec 14, 2009
17.80
17.80
17.80
17.80
1,412
+0.11(+0.62%)
Dec 11, 2009
17.69
17.69
17.69
17.69
200
-0.36(-1.99%)
Dec 07, 2009
18.05
18.05
18.05
18.05
0
+0.33(+1.86%)
Dec 02, 2009
17.72
17.72
17.72
17.72
0
+0.19(+1.08%)
Dec 01, 2009
17.51
17.53
17.51
17.53
10,107
+0.02(+0.11%)
Nov 25, 2009
17.51
17.51
17.51
0
+0.22(+1.27%)
Nov 24, 2009
17.29
17.29
17.29
17.29
200
+0.52(+3.10%)
Nov 20, 2009
16.77
16.77
16.77
0
-0.57(-3.29%)
Nov 19, 2009
17.08
17.34
17.05
17.34
1,219
+0.19(+1.11%)
Nov 18, 2009
17.15
17.15
17.15
17.15
700
-0.70(-3.92%)
Nov 17, 2009
17.85
17.85
17.85
17.85
250
+0.65(+3.78%)
Nov 13, 2009
17.20
17.20
17.20
0
+0.16(+0.94%)
Nov 12, 2009
17.08
17.08
17.00
17.04
3,300
-0.12(-0.72%)
Nov 11, 2009
17.36
17.36
17.16
17.16
18,000
-0.14(-0.79%)
Nov 10, 2009
17.13
17.30
17.13
17.30
700
+0.16(+0.93%)
Nov 09, 2009
17.16
17.16
17.14
17.14
1,000
+0.14(+0.82%)
Nov 05, 2009
17.00
17.00
17.00
17.00
0
-0.15(-0.87%)
Nov 04, 2009
16.96
17.15
16.96
17.15
1,450
+0.00(+0.00%)
Nov 03, 2009
16.84
17.15
16.84
17.15
4,150
-0.25(-1.44%)
Nov 02, 2009
17.29
17.40
17.15
17.40
2,300
+0.45(+2.65%)
Oct 30, 2009
17.16
17.16
16.76
16.95
4,800
-0.15(-0.88%)
Oct 29, 2009
17.15
17.15
17.10
17.10
470
+0.25(+1.48%)
Oct 28, 2009
17.05
17.05
16.85
16.85
17,500
-0.70(-3.99%)
Oct 27, 2009
17.25
17.55
17.25
17.55
3,400
+0.53(+3.11%)
Oct 26, 2009
17.02
17.02
17.02
17.02
100
+0.07(+0.41%)
Oct 23, 2009
17.00
17.00
16.95
16.95
2,900
-0.45(-2.59%)
Oct 22, 2009
17.28
17.40
17.21
17.40
4,500
+0.50(+2.96%)
Oct 21, 2009
16.81
16.95
16.81
16.90
5,000
+0.60(+3.68%)
Oct 19, 2009
16.30
16.30
16.30
16.30
0
+0.13(+0.80%)
Oct 15, 2009
16.17
16.17
16.17
0
-0.63(-3.75%)
Oct 08, 2009
16.80
16.80
16.80
0
+0.91(+5.73%)
Sep 28, 2009
15.89
15.89
15.89
15.89
0
-0.06(-0.38%)
Sep 24, 2009
15.95
15.95
15.95
0
-0.32(-1.97%)
Sep 23, 2009
16.27
16.27
16.27
16.27
350
+0.27(+1.69%)
Sep 16, 2009
16.00
16.00
16.00
0
+0.85(+5.61%)
Sep 10, 2009
15.15
15.15
15.15
0
+0.10(+0.66%)
Sep 08, 2009
15.05
15.05
15.05
0
-0.60(-3.83%)
Aug 31, 2009
15.65
15.65
15.65
0
+0.15(+0.97%)
Aug 28, 2009
15.50
15.50
15.50
15.50
400
+0.14(+0.91%)
Aug 24, 2009
15.36
15.36
15.36
0
+0.55(+3.71%)
Aug 19, 2009
14.81
14.81
14.81
14.81
2,300
-0.06(-0.40%)
Aug 18, 2009
14.87
14.87
14.87
14.87
200
-0.77(-4.92%)
Aug 03, 2009
15.64
15.64
15.64
15.64
0
+0.04(+0.26%)
Jul 31, 2009
15.60
15.60
15.60
15.60
400
-0.35(-2.19%)
Jul 30, 2009
15.95
15.95
15.95
15.95
200
+0.75(+4.93%)
Jul 29, 2009
15.20
15.20
15.20
15.20
500
+0.39(+2.63%)
Jul 28, 2009
14.81
14.81
14.81
14.81
200
-0.14(-0.94%)
Jul 23, 2009
14.95
14.95
14.95
14.95
0
+1.93(+14.82%)
Jul 15, 2009
13.02
13.02
13.02
0
+0.47(+3.75%)
Jul 09, 2009
12.55
12.55
12.55
0
+0.12(+0.97%)
Jul 07, 2009
12.43
12.43
12.43
0
-0.22(-1.74%)
Jun 30, 2009
12.65
12.65
12.65
12.65
0
+0.05(+0.40%)
Jun 29, 2009
12.60
12.60
12.60
12.60
600
+0.25(+2.02%)
Jun 25, 2009
12.35
12.35
12.35
12.35
0
+0.10(+0.82%)
Jun 15, 2009
12.25
12.25
12.25
0
-0.25(-2.00%)
Jun 11, 2009
12.50
12.50
12.50
0
+0.05(+0.40%)
Jun 08, 2009
12.45
12.45
12.45
12.45
0
-0.20(-1.58%)
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
.