Pernod Ricard (PK) (PDRDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.527 | -3.96246728579 | 114.247 | 116.64 | 108.6 | 3337 | 111.65109659 | CS |
| 4 | -2.0299 | -1.81646694986 | 111.7499 | 116.64 | 104 | 3455 | 110.57832156 | CS |
| 12 | -4.93 | -4.30004361099 | 114.65 | 121.75 | 104 | 3134 | 112.01083177 | CS |
| 26 | -20.78 | -15.9233716475 | 130.5 | 160.25 | 104 | 1964 | 117.03464497 | CS |
| 52 | -55.78 | -33.7039274924 | 165.5 | 174.91 | 104 | 2022 | 134.80642284 | CS |
| 156 | -107.16 | -49.4098118775 | 216.88 | 238.75 | 104 | 1550 | 161.0728305 | CS |
| 260 | -67.69 | -38.1545572403 | 177.41 | 246.48 | 104 | 1402 | 169.13664151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 109.72 | 1.01 | 0.93 | 110.666 | 110.8585 | 108.6 | 6029 |
| 1738621740 | 108.706 | -7.41 | -6.38 | 116.64 | 116.64 | 108.706 | 7801 |
| 1738362480 | 116.12 | 0 | 0.00 | 116.12 | 116.12 | 116.12 | 0 |
| 1738276080 | 116.12 | 2.73 | 2.40 | 114 | 116.12 | 111.8501 | 4281 |
| 1738189740 | 113.3936 | -2.85 | -2.46 | 114.13 | 115.26 | 111.5 | 694 |
| 1738103280 | 116.248 | 1.62 | 1.41 | 114.247 | 116.248 | 114.247 | 573 |
| 1738016820 | 114.63 | -1.35 | -1.16 | 115 | 115 | 114.63 | 277 |
| 1737757440 | 115.98 | 1.05 | 0.91 | 116.535 | 116.535 | 114.6 | 10751 |
| 1737671220 | 114.93 | 4.94 | 4.49 | 114.7 | 114.93 | 107.8999 | 2688 |
| 1737584640 | 109.9896 | -0.01 | -0.01 | 110 | 112.34 | 109.51 | 6316 |
| 1737498540 | 110 | -0.22 | -0.20 | 107.27 | 110 | 107.27 | 329 |
| 1737152880 | 110.22 | 5.47 | 5.22 | 106.77 | 110.731 | 106.77 | 4571 |
| 1737066420 | 104.7499 | -0.99 | -0.94 | 105.74 | 106.62 | 104.664 | 7532 |
| 1736979720 | 105.744 | -1.28 | -1.20 | 104 | 106.06 | 104 | 810 |
| 1736893380 | 107.025 | 1.03 | 0.97 | 107.55 | 110.708 | 105.5396 | 3801 |
| 1736806800 | 106 | -3.31 | -3.02 | 109.45 | 109.45 | 106 | 4787 |
| 1736547720 | 109.305 | -0.89 | -0.80 | 110 | 111.216 | 106.13 | 213 |
| 1736375340 | 110.19 | -2.06 | -1.84 | 111 | 111.71 | 110.19 | 816 |
| 1736288940 | 112.25 | -1.81 | -1.59 | 111.7499 | 113 | 111.7499 | 2488 |
| 1736202360 | 114.064 | 8.56 | 8.12 | 114.89 | 114.89 | 109.336 | 894 |
| 1735942980 | 105.5 | -2.75 | -2.54 | 109 | 113.46 | 105.5 | 840 |
| 1735856700 | 108.25 | -0.3 | -0.28 | 114.84 | 114.96 | 108.25 | 1034 |
| 1735683960 | 108.55 | -2.93 | -2.63 | 108.05 | 116.01 | 108.05 | 3963 |
| 1735597740 | 111.4775 | 2.38 | 2.18 | 112.58 | 115.828 | 109.5 | 8944 |
| 1735338000 | 109.1 | -7.89 | -6.74 | 110 | 117 | 109.1 | 132 |
| 1735252020 | 116.99 | 9.34 | 8.68 | 111.8999 | 116.99 | 111.8999 | 72 |
| 1735078200 | 107.65 | -1.35 | -1.24 | 107.65 | 115.346 | 107.65 | 218 |
| 1734992400 | 109 | -2.72 | -2.43 | 111.65 | 115.25 | 109 | 744 |
| 1734733200 | 111.72 | 3.12 | 2.87 | 107.45 | 114.962 | 107.45 | 8865 |
| 1734646800 | 108.6 | -1.9 | -1.72 | 117.27 | 117.27 | 108.6 | 1534 |
| 1734560940 | 110.5 | -9 | -7.53 | 113.7 | 113.7 | 110.5 | 1021 |
| 1734474360 | 119.5 | 2.3 | 1.96 | 114.314 | 119.5 | 114.314 | 5687 |
| 1734388140 | 117.2 | -2.76 | -2.30 | 119.15 | 119.15 | 115.75 | 74 |
| 1734128940 | 119.96 | 1.06 | 0.89 | 119.455 | 119.96 | 119.01 | 2948 |
| 1734042480 | 118.9 | 4.5 | 3.93 | 118.903 | 118.903 | 118.9 | 2250 |
| 1733955900 | 114.4 | -3.6 | -3.05 | 115.722 | 115.722 | 114.4 | 774 |
| 1733869200 | 118 | 2.5 | 2.16 | 116.25 | 118 | 115 | 870 |
| 1733782800 | 115.5 | 2.75 | 2.44 | 117 | 118.125 | 115.25 | 4110 |
| 1733523600 | 112.75 | -0.3 | -0.27 | 112.95 | 114.625 | 112.75 | 9492 |
| 1733437500 | 113.05 | 6.43 | 6.03 | 109.1 | 113.05 | 109.1 | 135 |
| 1733350980 | 106.618 | -3.68 | -3.33 | 110 | 110 | 106.2 | 1190 |
| 1733264700 | 110.296 | -0.68 | -0.62 | 112 | 112 | 110.296 | 7010 |
| 1733178180 | 110.98 | -2.41 | -2.12 | 107.45 | 110.98 | 107.45 | 174 |
| 1732918200 | 113.385 | 3.44 | 3.12 | 109.95 | 113.385 | 109.766 | 11555 |
| 1732746540 | 109.95 | -0.45 | -0.41 | 109.95 | 109.95 | 109.95 | 6889 |
| 1732660140 | 110.4 | -0.6 | -0.54 | 110.4 | 111.5 | 110.4 | 7051 |
| 1732573560 | 111 | -0.5 | -0.45 | 108.56 | 112.3747 | 108.55 | 1887 |
| 1732314000 | 111.5 | -1.5 | -1.33 | 112.69 | 112.69 | 111.0853 | 185 |
| 1732227900 | 113 | 0.68 | 0.60 | 114.5 | 115 | 111.29 | 504 |
| 1732141740 | 112.3205 | -0.68 | -0.60 | 111.99 | 112.3205 | 111.99 | 1682 |
| 1732054800 | 113 | 0.13 | 0.11 | 113.05 | 113.05 | 113 | 2892 |
| 1731968640 | 112.8732 | -0.11 | -0.10 | 113.462 | 115.35 | 111.99 | 7252 |
| 1731709260 | 112.986 | -8.76 | -7.20 | 113.39 | 120.35 | 112.49 | 325 |
| 1731622800 | 121.75 | 9 | 7.98 | 117 | 121.75 | 113 | 1595 |
| 1731536760 | 112.75 | -2.86 | -2.47 | 114.7 | 117 | 112.75 | 1399 |
| 1731450480 | 115.6076 | -5.5 | -4.54 | 114.65 | 115.6076 | 114.65 | 4314 |
| 1731363600 | 121.11 | 3.36 | 2.85 | 121.11 | 121.11 | 121.11 | 6612 |
| 1731104400 | 117.75 | -2.4 | -2.00 | 120.3825 | 120.3825 | 117.75 | 276 |
| 1731018540 | 120.154 | 2.45 | 2.08 | 119.25 | 121.7769 | 118.502 | 335 |
| 1730931600 | 117.7 | -4.24 | -3.48 | 118.67 | 122.55 | 117.7 | 1571 |
| 1730845680 | 121.944 | 0.19 | 0.16 | 125 | 125 | 121.944 | 1152 |
| 1730759160 | 121.75 | -0.52 | -0.43 | 125 | 125.169 | 121.45 | 876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
