Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peugeot S.A. (OP: PUGOY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.59 23.77 23.59 23.66 6,812 +0.07(+0.30%)
Oct 30, 2017 23.56 23.59 23.48 23.59 1,033 +0.19(+0.83%)
Oct 27, 2017 23.41 23.41 23.40 23.40 5,227 -0.22(-0.93%)
Oct 26, 2017 23.72 23.72 23.61 23.61 3,766 -0.02(-0.06%)
Oct 25, 2017 23.65 23.66 23.63 23.63 1,666 -0.26(-1.09%)
Oct 24, 2017 23.83 23.98 23.82 23.89 2,050 +0.32(+1.36%)
Oct 23, 2017 23.67 23.67 23.57 23.57 814 -0.26(-1.09%)
Oct 20, 2017 23.79 23.83 23.79 23.83 2,928 -0.08(-0.33%)
Oct 18, 2017 23.91 23.91 23.91 48 +0.05(+0.20%)
Oct 17, 2017 23.80 23.86 23.80 23.86 2,815 -0.28(-1.16%)
Oct 16, 2017 24.14 24.14 24.14 24.14 385 +0.12(+0.50%)
Oct 13, 2017 24.04 24.04 24.01 24.02 633 -0.04(-0.17%)
Oct 12, 2017 24.10 24.10 24.06 24.06 2,940 -0.02(-0.10%)
Oct 11, 2017 24.14 24.14 24.08 24.08 4,018 -0.12(-0.50%)
Oct 10, 2017 24.20 24.20 24.20 24.20 511 +0.02(+0.10%)
Oct 09, 2017 24.17 24.18 24.09 24.18 2,599 -0.12(-0.49%)
Oct 06, 2017 24.25 24.30 24.25 24.30 1,422 -0.11(-0.45%)
Oct 05, 2017 24.46 24.46 24.41 24.41 3,043 -0.09(-0.37%)
Oct 04, 2017 24.40 24.51 24.40 24.50 3,712 +0.51(+2.13%)
Oct 03, 2017 24.05 24.05 23.97 23.99 22,320 -0.05(-0.21%)
Oct 02, 2017 23.82 24.04 23.78 24.04 2,546 +0.26(+1.10%)
Sep 29, 2017 23.59 23.78 23.59 23.78 1,052 +0.41(+1.75%)
Sep 28, 2017 23.34 23.37 23.34 23.37 2,319 -0.07(-0.30%)
Sep 27, 2017 23.31 23.44 23.31 23.44 2,761 +0.18(+0.75%)
Sep 26, 2017 23.28 23.31 23.24 23.27 3,058 -0.14(-0.62%)
Sep 25, 2017 23.27 23.41 23.25 23.41 4,827 -0.04(-0.16%)
Sep 22, 2017 23.44 23.45 23.44 23.45 1,138 +0.07(+0.29%)
Sep 21, 2017 23.38 23.38 23.38 23.38 2,774 +0.34(+1.48%)
Sep 20, 2017 23.04 23.06 23.00 23.04 2,036 +0.03(+0.13%)
Sep 19, 2017 22.94 23.01 22.94 23.01 4,818 +0.41(+1.81%)
Sep 18, 2017 22.60 22.60 22.60 22.60 567 +0.00(+0.00%)
Sep 15, 2017 22.55 22.60 22.55 22.60 3,322 +0.20(+0.89%)
Sep 14, 2017 22.29 22.40 22.29 22.40 1,552 +0.11(+0.49%)
Sep 13, 2017 22.42 22.42 22.29 22.29 516 -0.19(-0.85%)
Sep 12, 2017 22.35 22.48 22.35 22.48 3,517 +0.75(+3.45%)
Sep 11, 2017 21.73 21.73 21.73 21.73 2,725 -0.04(-0.18%)
Sep 08, 2017 21.54 21.78 21.51 21.77 8,877 -0.23(-1.05%)
Sep 07, 2017 22.45 22.46 21.95 22.00 124,166 -0.26(-1.17%)
Sep 06, 2017 22.04 22.26 22.04 22.26 10,927 +0.61(+2.82%)
Sep 05, 2017 21.87 21.87 21.60 21.65 3,221 -0.00(-0.01%)
Sep 01, 2017 21.48 21.67 21.48 21.65 1,321 +0.64(+3.04%)
Aug 31, 2017 21.15 21.15 21.02 21.02 1,230 -0.25(-1.20%)
Aug 30, 2017 21.27 21.27 21.27 21.27 536 -0.14(-0.65%)
Aug 28, 2017 21.41 21.41 21.41 256 -0.10(-0.46%)
Aug 25, 2017 21.41 21.51 21.32 21.51 5,760 +0.01(+0.05%)
Aug 24, 2017 21.37 21.50 21.37 21.50 563 +0.20(+0.94%)
Aug 23, 2017 21.51 21.51 21.11 21.30 2,333 -0.02(-0.10%)
Aug 22, 2017 21.06 21.35 21.06 21.32 1,017 +0.10(+0.48%)
Aug 21, 2017 21.22 21.22 21.22 21.22 2,136 +0.06(+0.31%)
Aug 18, 2017 20.94 21.16 20.94 21.16 352 -0.17(-0.82%)
Aug 17, 2017 21.33 21.33 21.33 21.33 2,159 +0.00(+0.00%)
Aug 15, 2017 21.33 21.33 21.33 37 +0.23(+1.09%)
Aug 14, 2017 21.27 21.27 21.10 21.10 814 +0.01(+0.05%)
Aug 11, 2017 21.09 21.09 21.09 21.09 325 +0.03(+0.14%)
Aug 09, 2017 21.06 21.06 21.06 71 -0.35(-1.63%)
Aug 07, 2017 21.41 21.41 21.41 0 +0.39(+1.88%)
Aug 04, 2017 21.39 21.39 21.02 21.02 915 -0.27(-1.27%)
Aug 03, 2017 21.29 21.29 21.29 21.29 206 -0.29(-1.37%)
Aug 02, 2017 21.18 21.58 21.18 21.58 438 +0.02(+0.09%)
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.