RI.PA Historical Prices | PERNOD RICARD Stock

TSX

0.74% TSX Ventures 0.00%

Pernod-Ricard SA (RI.PA)

-Paris

94.40 0.40(0.43%) 3:39AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	94.25	94.66	93.42	94.00	695,100	94.00
May 22, 2013	95.68	95.70	94.88	95.58	649,700	95.58
May 21, 2013	94.53	96.03	93.74	95.95	745,200	95.95
May 20, 2013	93.15	94.55	92.88	94.53	447,200	94.53
May 17, 2013	93.50	93.78	92.65	92.82	764,600	92.82
May 16, 2013	94.35	94.80	93.56	93.70	456,100	93.70
May 15, 2013	94.88	95.21	94.17	94.24	436,100	94.24
May 14, 2013	94.84	94.85	94.18	94.46	334,200	94.46
May 13, 2013	93.52	98.97	92.63	94.28	445,600	94.28
May 10, 2013	93.50	93.79	93.14	93.67	348,500	93.67
May 9, 2013	92.64	93.69	92.52	93.47	333,900	93.47
May 8, 2013	92.19	92.70	91.96	92.60	576,100	92.60
May 7, 2013	93.74	93.94	92.20	92.25	660,500	92.25
May 6, 2013	93.40	94.26	93.04	94.00	286,100	94.00
May 3, 2013	94.69	94.91	93.60	93.60	534,700	93.60
May 2, 2013	93.88	94.94	93.57	94.64	585,400	94.64
May 1, 2013	94.00	94.00	94.00	94.00	0	94.00
Apr 30, 2013	93.85	94.39	93.19	94.00	486,500	94.00
Apr 29, 2013	92.32	93.62	91.47	93.33	471,800	93.33
Apr 26, 2013	94.00	94.21	91.34	92.10	945,900	92.10
Apr 25, 2013	94.11	95.57	93.15	94.89	1,085,100	94.89
Apr 24, 2013	97.95	97.95	95.62	96.90	679,900	96.90
Apr 23, 2013	95.70	98.43	95.70	98.00	650,600	98.00
Apr 22, 2013	94.72	95.59	94.46	95.51	559,300	95.51
Apr 19, 2013	93.68	94.69	92.41	94.53	607,500	94.53
Apr 18, 2013	93.02	94.36	91.97	93.19	796,900	93.19
Apr 17, 2013	93.77	94.16	92.28	92.80	836,600	92.80
Apr 16, 2013	94.44	94.66	93.47	93.61	531,500	93.61
Apr 15, 2013	95.19	95.52	94.44	94.56	448,300	94.56
Apr 12, 2013	95.74	96.28	94.99	95.65	364,500	95.65
Apr 11, 2013	95.17	96.37	94.90	96.11	453,300	96.11
Apr 10, 2013	94.43	95.83	94.19	95.31	429,600	95.31
Apr 9, 2013	95.27	95.48	93.72	94.35	559,500	94.35
Apr 8, 2013	94.48	95.62	94.27	94.91	317,900	94.91
Apr 5, 2013	95.25	95.36	93.43	94.38	815,300	94.38
Apr 4, 2013	96.90	97.11	95.22	95.40	517,000	95.40
Apr 3, 2013	97.34	97.96	96.64	96.78	362,900	96.78
Apr 2, 2013	96.48	97.97	96.48	97.50	636,700	97.50
Apr 1, 2013	97.21	97.21	97.21	97.21	0	97.21
Mar 29, 2013	97.21	97.21	97.21	97.21	0	97.21
Mar 28, 2013	96.87	97.96	96.40	97.21	372,100	97.21
Mar 27, 2013	97.82	97.82	95.51	96.98	401,800	96.98
Mar 26, 2013	95.90	98.09	95.42	97.43	518,600	97.43
Mar 25, 2013	98.00	98.21	95.79	95.94	472,200	95.94
Mar 22, 2013	95.25	98.06	94.77	97.59	602,500	97.59
Mar 21, 2013	100.00	100.00	95.23	95.57	1,254,900	95.57
Mar 20, 2013	100.00	100.10	98.87	100.00	590,000	100.00
Mar 19, 2013	100.65	100.70	99.58	99.84	513,900	99.84
Mar 18, 2013	99.26	101.15	99.20	100.85	428,300	100.85
Mar 15, 2013	100.35	100.55	99.85	100.10	1,328,900	100.10
Mar 14, 2013	100.75	101.05	100.00	100.40	369,000	100.40
Mar 13, 2013	100.00	100.85	99.59	100.50	354,500	100.50
Mar 12, 2013	99.66	100.20	99.39	99.90	310,600	99.90
Mar 11, 2013	99.20	100.15	99.09	100.00	393,200	100.00
Mar 8, 2013	99.25	99.45	98.91	99.45	441,100	99.45
Mar 7, 2013	98.63	99.42	98.40	99.15	356,100	99.15
Mar 6, 2013	99.15	99.68	98.62	98.62	486,700	98.62
Mar 5, 2013	99.00	100.50	98.99	99.11	596,600	99.11
Mar 4, 2013	99.37	100.15	98.94	100.00	469,800	100.00
Mar 1, 2013	98.81	99.80	97.97	99.28	454,700	99.28
Feb 28, 2013	98.30	99.44	97.79	99.39	566,600	99.39
Feb 27, 2013	97.12	98.40	96.14	98.22	584,200	98.22
Feb 26, 2013	96.72	97.98	96.38	97.30	589,100	97.30
Feb 25, 2013	97.94	98.65	97.48	98.25	611,400	98.25
Feb 22, 2013	97.08	97.98	96.88	97.88	503,700	97.88
Feb 21, 2013	97.01	97.86	96.49	96.99	540,000	96.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On RI.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pernod-Ricard SA (RI.PA)