RI.PA: Pernod Ricard S.A. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 90.6467

CLOSE 90.6805

Low

LOW 78.84

High

HIGH 101.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	87.53	88.3	87.24	88.14
01/03/2013	87.94	88.18	87.56	87.91
01/04/2013	87.71	88.23	87.35	88.13
01/07/2013	87.91	87.91	87.08	87.62
01/08/2013	87.32	87.95	87.29	87.72
01/09/2013	87.81	87.88	87.13	87.75
01/10/2013	87.61	87.99	86.98	87.29
01/11/2013	87.41	87.89	87.05	87.44
01/14/2013	87.62	88.17	87.32	87.9
01/15/2013	88.08	89.23	88	89.19
01/16/2013	89	90.5	88.71	90
01/17/2013	90.01	91.89	89.79	91.59
01/18/2013	91.83	92.3	91.27	91.99
01/21/2013	91.78	92.1	90.83	91.02
01/22/2013	91.04	91.73	89.9	90.97
01/23/2013	91.18	91.56	90.72	91.31
01/24/2013	91.31	91.65	90.98	91.65
01/25/2013	91.52	92	91.24	91.98
01/28/2013	91.81	91.81	90.83	91.02
01/29/2013	90.82	91.76	90.7	91.76
01/30/2013	91.78	92	91.5	91.86
01/31/2013	91.47	92.3	91.47	92.2
02/01/2013	92.18	94.45	91.59	94.08
02/04/2013	93.98	94.05	92.4	92.8
02/05/2013	91.51	92.23	91.16	92.05
02/06/2013	91.98	92.45	91.44	91.9
02/07/2013	91.98	92.32	91.65	91.65
02/08/2013	90.43	91.47	90.4	91.23
02/11/2013	90.82	90.95	90.05	90.31
02/12/2013	91.05	92.23	90.8	91.91
02/13/2013	92.19	94.05	91.71	94.05
02/14/2013	94.99	97.47	94.7	96.03
02/15/2013	95.01	96.96	95.01	96.44
02/18/2013	96.02	96.13	95.53	96.03
02/19/2013	95.69	98.35	95.61	98.08
02/20/2013	97.6	98.28	97.22	98.05
02/21/2013	97.01	97.86	96.49	96.99
02/22/2013	97.08	97.98	96.88	97.88
02/25/2013	97.94	98.65	97.48	98.25
02/26/2013	96.72	97.98	96.38	97.3
02/27/2013	97.12	98.4	96.14	98.22
02/28/2013	98.3	99.44	97.79	99.39
03/01/2013	98.81	99.8	97.97	99.28
03/04/2013	99.37	100.15	98.94	100
03/05/2013	99	100.5	98.99	99.11
03/06/2013	99.15	99.68	98.62	98.62
03/07/2013	98.63	99.42	98.4	99.15
03/08/2013	99.25	99.45	98.91	99.45
03/11/2013	99.2	100.15	99.09	100
03/12/2013	99.66	100.2	99.39	99.9
03/13/2013	100	100.85	99.59	100.5
03/14/2013	100.75	101.05	100	100.4
03/15/2013	100.35	100.55	99.85	100.1
03/18/2013	99.26	101.15	99.2	100.85
03/19/2013	100.65	100.7	99.58	99.84
03/20/2013	100	100.1	98.87	100
03/21/2013	100	100	95.23	95.57
03/22/2013	95.25	98.06	94.77	97.59
03/25/2013	98	98.21	95.79	95.94
03/26/2013	95.9	98.09	95.42	97.43
03/27/2013	97.82	97.82	95.51	96.98
03/28/2013	96.87	97.96	96.4	97.21
04/02/2013	96.48	97.97	96.48	97.5
04/03/2013	97.34	97.96	96.64	96.78
04/04/2013	96.9	97.11	95.22	95.4
04/05/2013	95.25	95.36	93.43	94.38
04/08/2013	94.48	95.62	94.27	94.91
04/09/2013	95.27	95.48	93.72	94.35
04/10/2013	94.43	95.83	94.19	95.31
04/11/2013	95.17	96.37	94.9	96.11
04/12/2013	95.74	96.28	94.99	95.65
04/15/2013	95.19	95.52	94.44	94.56
04/16/2013	94.44	94.66	93.47	93.61
04/17/2013	93.77	94.16	92.28	92.8
04/18/2013	93.02	94.36	91.97	93.19
04/19/2013	93.68	94.69	92.41	94.53
04/22/2013	94.72	95.59	94.46	95.51
04/23/2013	95.7	98.43	95.7	98
04/24/2013	97.95	97.95	95.62	96.9
04/25/2013	94.11	95.57	93.15	94.89
04/26/2013	94	94.21	91.34	92.1
04/29/2013	92.32	93.62	91.47	93.33
04/30/2013	93.85	94.39	93.19	94
05/02/2013	93.88	94.94	93.57	94.64
05/03/2013	94.69	94.91	93.6	93.6
05/06/2013	93.4	94.26	93.04	94
05/07/2013	93.74	93.94	92.2	92.25
05/08/2013	92.19	92.7	91.96	92.6
05/09/2013	92.64	93.69	92.52	93.47
05/10/2013	93.5	93.79	93.14	93.67
05/13/2013	93.52	98.97	92.63	94.28
05/14/2013	94.84	94.85	94.18	94.46
05/15/2013	94.88	95.21	94.17	94.24
05/16/2013	94.35	94.8	93.56	93.7
05/17/2013	93.5	93.78	92.65	92.82
05/20/2013	93.15	94.55	92.88	94.53
05/21/2013	94.53	96.03	93.74	95.95
05/22/2013	95.68	95.7	94.88	95.58
05/23/2013	94.25	94.66	93.42	94
05/24/2013	94.47	95.39	93.57	95.11
05/27/2013	95.56	96.13	95.39	95.44
05/28/2013	95.4	95.75	94.87	95.2
05/29/2013	94.52	94.87	93.91	94.5
05/30/2013	94.19	94.67	93.78	94.5
05/31/2013	94.44	94.44	92.69	92.69
06/03/2013	92.13	93.4	90.96	92.6
06/04/2013	92.71	92.87	91.79	92.1
06/05/2013	91.32	92	90.32	90.74
06/06/2013	91.42	91.46	90.2	90.63
06/07/2013	90.59	91.34	89.94	90.93
06/10/2013	90.49	91.28	90.3	90.61
06/11/2013	90.56	90.57	89.09	89.85
06/12/2013	89.68	90.54	89.44	89.44
06/13/2013	88.95	89.66	88.3	89.52
06/14/2013	88.01	88.82	88	88.51
06/17/2013	88.01	88.63	87.84	88
06/18/2013	87.88	90	87.6	89.56
06/19/2013	89.48	89.98	88.82	89.71
06/20/2013	89.33	89.33	85.36	85.36
06/21/2013	85.86	87.29	85.6	85.68
06/24/2013	85.59	86.05	83.99	84.9
06/25/2013	85.34	85.79	84.54	85.69
06/26/2013	85.58	87.16	85	85.81
06/27/2013	85.81	86.23	85.4	85.96
06/28/2013	85.93	86.14	84.91	85.19
07/01/2013	85.74	88.15	85.52	87.9
07/02/2013	87.99	87.99	86.32	86.84
07/03/2013	86.43	86.43	85.38	85.89
07/04/2013	86.44	87.82	86.31	87.59
07/05/2013	87.8	87.96	86.29	86.29
07/08/2013	86.9	87.97	86.79	87.93
07/09/2013	88.32	88.41	87.77	88.23
07/10/2013	88.14	88.67	87.87	88.41
07/11/2013	89.11	89.9	88.9	89.7
07/12/2013	89.8	90.2	87.47	87.53
07/15/2013	87.63	88.52	87.36	88.23
07/16/2013	88.5	88.89	87.44	87.93
07/17/2013	87.8	88.95	87.15	88.17
07/18/2013	86.75	87.14	85.5	86.72
07/19/2013	86.69	86.98	86.37	86.98
07/22/2013	87.28	88.02	86.9	87.68
07/23/2013	87.76	87.88	87.18	87.79
07/24/2013	87.85	89.55	87.4	89.29
07/25/2013	89.6	89.6	88.03	88.19
07/26/2013	88.3	88.91	87.64	88.8
07/29/2013	88.75	89.51	88.68	89.45
07/30/2013	89.58	90.1	89.4	89.6
07/31/2013	89.7	89.74	88.9	89.5
08/01/2013	89.95	91.58	89.91	91.5
08/02/2013	92	92	91.02	91.5
08/05/2013	91.7	92.17	91.61	91.9
08/06/2013	91.55	92.81	91.55	92.57
08/07/2013	92.31	92.65	92.23	92.49
08/08/2013	92.44	92.44	91.79	92.15
08/09/2013	92.34	92.8	92	92.76
08/12/2013	92.6	92.87	92.17	92.65
08/13/2013	92.75	93.42	92.71	93.1
08/14/2013	93.3	93.62	93.12	93.4
08/15/2013	93.33	93.55	92.63	93.14
08/16/2013	93.06	93.5	92.83	93.5
08/19/2013	93.4	93.48	92.45	93
08/20/2013	92.73	92.82	91.6	92.26
08/21/2013	92.32	92.34	91.41	91.9
08/22/2013	92.17	92.9	92.11	92.87
08/23/2013	92.78	93.1	92.12	93.01
08/26/2013	92.98	93.07	92.27	92.82
08/27/2013	92.76	92.87	91.55	92.02
08/28/2013	91.75	91.8	90.28	90.68
08/29/2013	91.5	92.7	87.6	89
08/30/2013	89.02	89.09	87.84	87.84
09/02/2013	88.25	88.74	87.05	87.61
09/03/2013	87.69	88.01	86.72	87.1
09/04/2013	86.94	87.23	85.88	86.18
09/05/2013	86.34	87.84	85.98	87.71
09/06/2013	87.97	88.56	87.35	88.55
09/09/2013	88.55	88.55	87.66	88.24
09/10/2013	89.7	90	89.39	89.61
09/11/2013	89.7	90.15	89.55	90.15
09/12/2013	90	90.59	89.82	90.44
09/13/2013	90.5	91.38	90.28	90.28
09/16/2013	90.92	92.58	90.72	92.58
09/17/2013	92.58	93.5	91.53	92.31
09/18/2013	92.2	92.65	91.52	92.65
09/19/2013	93.35	94.83	93.28	94.28
09/20/2013	93.89	94.5	93.55	93.56
09/23/2013	93.57	94.1	93.05	93.25
09/24/2013	93.39	94.02	91.77	92
09/25/2013	92	92.16	91.05	91.71
09/26/2013	91.91	92.29	91.66	92.05
09/27/2013	92.2	92.55	91.5	91.9
09/30/2013	91.22	92.18	91.2	91.79
10/01/2013	91.2	91.41	90.16	90.39
10/02/2013	90.08	90.37	88.13	88.27
10/03/2013	88.51	88.76	88.13	88.5
10/04/2013	88	88.49	87.87	88.22
10/07/2013	88.07	89.85	87.98	89.82
10/08/2013	89.83	89.92	88.65	88.78
10/09/2013	88.78	89.29	88.4	88.59
10/10/2013	88.72	89.23	88.3	89.1
10/11/2013	88.17	89.29	88.1	88.99
10/14/2013	88.65	89.11	88.39	88.6
10/15/2013	88.85	88.93	87.74	87.88
10/16/2013	87.98	88.48	87.07	88.23
10/17/2013	87.99	88.21	86.38	87.89
10/18/2013	88.03	89.32	88	89.26
10/21/2013	89.2	89.3	88.77	88.9
10/22/2013	88.95	89.31	88.28	88.71
10/23/2013	88.25	89.13	88.18	88.87
10/24/2013	86.61	87.79	86.02	86.09
10/25/2013	86.43	86.85	86.05	86.48
10/28/2013	86.51	87.17	86.4	87.12
10/29/2013	87.24	88.11	87.1	88.09
10/30/2013	88.11	88.89	87.78	87.93
10/31/2013	87.85	89.1	87.49	88.5
11/01/2013	88.54	88.81	87.16	87.57
11/04/2013	87.7	88.82	87.7	88.59
11/05/2013	88.78	88.79	86.1	86.75
11/06/2013	86.75	87.42	86.6	86.96
11/07/2013	86.83	87.85	86.09	87.32
11/08/2013	87.1	88.67	86.87	88.6
11/11/2013	88.58	89.31	88.5	89.2
11/12/2013	88.2	88.48	87.18	87.41
11/13/2013	87.4	88.17	87.23	87.41
11/14/2013	87.84	88.25	86.98	87.35
11/15/2013	87.26	88.07	86.35	87.82
11/18/2013	87.66	88.68	87.4	88.25
11/19/2013	87.82	87.93	86.92	87.25
11/20/2013	87.11	87.16	86.03	86.53
11/21/2013	86.53	86.53	85.03	85.45
11/22/2013	86.98	87.13	86.3	86.82
11/25/2013	87	87.01	86.44	86.58
11/26/2013	85.03	85.58	83.68	84.33
11/27/2013	84.5	84.84	83.97	84.58
11/28/2013	84.57	84.85	84	84.09
11/29/2013	84	84.58	83.32	83.43
12/02/2013	83.33	83.85	82.53	82.73
12/03/2013	82.67	82.79	80.84	80.84
12/04/2013	81.12	81.54	80.2	80.75
12/05/2013	80.97	81.5	80.33	81.01
12/06/2013	80.8	81.48	80.6	81.18
12/09/2013	81.2	81.64	80.5	80.96
12/10/2013	80.82	81.26	80.4	80.46
12/11/2013	80.81	80.97	80.44	80.67
12/12/2013	80.61	80.86	80.21	80.5
12/13/2013	80.71	80.71	78.84	79.45
12/16/2013	79.5	80.49	78.92	80.44
12/17/2013	80.47	80.51	79.61	79.61
12/18/2013	80.43	80.43	79.58	79.65
12/19/2013	80.24	80.57	79.53	80.51
12/20/2013	80.6	81.17	80.38	80.7
12/23/2013	81.18	81.43	80.58	80.96
12/24/2013	81.31	81.58	80.94	81
12/27/2013	81.37	83.03	81.2	83.03
12/30/2013	83.17	83.53	82.77	83.28
12/31/2013	83.13	83.25	82.36	82.81

Menu

Create your free account now!

RI.PA: Pernod Ricard S.A. Historical Data

2013 Historical Chart

Average

Low

High