RI.PA Historical Prices | PERNOD RICARD Stock

STI

1.77%

Pernod-Ricard SA (RI.PA)

-Paris

95.11 1.11(1.18%) 24 May 23:38 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	94.47	95.39	93.57	95.11	515,900	95.11
23 May 2013	94.25	94.66	93.42	94.00	695,100	94.00
22 May 2013	95.68	95.70	94.88	95.58	649,700	95.58
21 May 2013	94.53	96.03	93.74	95.95	745,200	95.95
20 May 2013	93.15	94.55	92.88	94.53	447,200	94.53
17 May 2013	93.50	93.78	92.65	92.82	764,600	92.82
16 May 2013	94.35	94.80	93.56	93.70	456,100	93.70
15 May 2013	94.88	95.21	94.17	94.24	436,100	94.24
14 May 2013	94.84	94.85	94.18	94.46	334,200	94.46
13 May 2013	93.52	98.97	92.63	94.28	445,600	94.28
10 May 2013	93.50	93.79	93.14	93.67	348,500	93.67
9 May 2013	92.64	93.69	92.52	93.47	333,900	93.47
8 May 2013	92.19	92.70	91.96	92.60	576,100	92.60
7 May 2013	93.74	93.94	92.20	92.25	660,500	92.25
6 May 2013	93.40	94.26	93.04	94.00	286,100	94.00
3 May 2013	94.69	94.91	93.60	93.60	534,700	93.60
2 May 2013	93.88	94.94	93.57	94.64	585,400	94.64
1 May 2013	94.00	94.00	94.00	94.00	0	94.00
30 Apr 2013	93.85	94.39	93.19	94.00	486,500	94.00
29 Apr 2013	92.32	93.62	91.47	93.33	471,800	93.33
26 Apr 2013	94.00	94.21	91.34	92.10	945,900	92.10
25 Apr 2013	94.11	95.57	93.15	94.89	1,085,100	94.89
24 Apr 2013	97.95	97.95	95.62	96.90	679,900	96.90
23 Apr 2013	95.70	98.43	95.70	98.00	650,600	98.00
22 Apr 2013	94.72	95.59	94.46	95.51	559,300	95.51
19 Apr 2013	93.68	94.69	92.41	94.53	607,500	94.53
18 Apr 2013	93.02	94.36	91.97	93.19	796,900	93.19
17 Apr 2013	93.77	94.16	92.28	92.80	836,600	92.80
16 Apr 2013	94.44	94.66	93.47	93.61	531,500	93.61
15 Apr 2013	95.19	95.52	94.44	94.56	448,300	94.56
12 Apr 2013	95.74	96.28	94.99	95.65	364,500	95.65
11 Apr 2013	95.17	96.37	94.90	96.11	453,300	96.11
10 Apr 2013	94.43	95.83	94.19	95.31	429,600	95.31
9 Apr 2013	95.27	95.48	93.72	94.35	559,500	94.35
8 Apr 2013	94.48	95.62	94.27	94.91	317,900	94.91
5 Apr 2013	95.25	95.36	93.43	94.38	815,300	94.38
4 Apr 2013	96.90	97.11	95.22	95.40	517,000	95.40
3 Apr 2013	97.34	97.96	96.64	96.78	362,900	96.78
2 Apr 2013	96.48	97.97	96.48	97.50	636,700	97.50
1 Apr 2013	97.21	97.21	97.21	97.21	0	97.21
29 Mar 2013	97.21	97.21	97.21	97.21	0	97.21
28 Mar 2013	96.87	97.96	96.40	97.21	372,100	97.21
27 Mar 2013	97.82	97.82	95.51	96.98	401,800	96.98
26 Mar 2013	95.90	98.09	95.42	97.43	518,600	97.43
25 Mar 2013	98.00	98.21	95.79	95.94	472,200	95.94
22 Mar 2013	95.25	98.06	94.77	97.59	602,500	97.59
21 Mar 2013	100.00	100.00	95.23	95.57	1,254,900	95.57
20 Mar 2013	100.00	100.10	98.87	100.00	590,000	100.00
19 Mar 2013	100.65	100.70	99.58	99.84	513,900	99.84
18 Mar 2013	99.26	101.15	99.20	100.85	428,300	100.85
15 Mar 2013	100.35	100.55	99.85	100.10	1,328,900	100.10
14 Mar 2013	100.75	101.05	100.00	100.40	369,000	100.40
13 Mar 2013	100.00	100.85	99.59	100.50	354,500	100.50
12 Mar 2013	99.66	100.20	99.39	99.90	310,600	99.90
11 Mar 2013	99.20	100.15	99.09	100.00	393,200	100.00
8 Mar 2013	99.25	99.45	98.91	99.45	441,100	99.45
7 Mar 2013	98.63	99.42	98.40	99.15	356,100	99.15
6 Mar 2013	99.15	99.68	98.62	98.62	486,700	98.62
5 Mar 2013	99.00	100.50	98.99	99.11	596,600	99.11
4 Mar 2013	99.37	100.15	98.94	100.00	469,800	100.00
1 Mar 2013	98.81	99.80	97.97	99.28	454,700	99.28
28 Feb 2013	98.30	99.44	97.79	99.39	566,600	99.39
27 Feb 2013	97.12	98.40	96.14	98.22	584,200	98.22
26 Feb 2013	96.72	97.98	96.38	97.30	589,100	97.30
25 Feb 2013	97.94	98.65	97.48	98.25	611,400	98.25
22 Feb 2013	97.08	97.98	96.88	97.88	503,700	97.88
* 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! Singapore Finance

Search for share prices

More On RI.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pernod-Ricard SA (RI.PA)