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 (%)
Dec 29, 2017 20.31 20.31 20.31 0 +0.04(+0.17%)
Dec 28, 2017 20.43 20.43 20.25 20.27 7,367 -0.12(-0.61%)
Dec 27, 2017 20.29 20.45 20.29 20.40 9,151 +0.15(+0.74%)
Dec 22, 2017 20.25 20.25 20.25 200 -0.07(-0.34%)
Dec 21, 2017 20.34 20.44 20.32 20.32 13,457 +0.14(+0.69%)
Dec 20, 2017 20.23 20.25 20.16 20.18 7,760 -0.10(-0.49%)
Dec 19, 2017 20.30 20.32 20.18 20.28 3,595 -0.03(-0.15%)
Dec 18, 2017 20.44 20.44 20.27 20.31 11,443 +0.06(+0.30%)
Dec 15, 2017 20.05 20.25 20.00 20.25 4,078 -0.05(-0.24%)
Dec 14, 2017 20.38 20.38 20.21 20.30 17,409 +0.36(+1.83%)
Dec 13, 2017 20.01 20.01 19.90 19.93 3,042 -0.05(-0.28%)
Dec 12, 2017 20.03 20.03 19.89 19.99 7,710 -0.07(-0.35%)
Dec 11, 2017 20.12 20.12 20.06 20.06 4,282 +0.16(+0.83%)
Dec 08, 2017 19.94 19.95 19.84 19.89 11,886 -0.20(-0.97%)
Dec 07, 2017 20.06 20.17 20.04 20.09 3,935 +0.11(+0.55%)
Dec 06, 2017 20.09 20.12 19.98 19.98 3,260 -0.17(-0.84%)
Dec 05, 2017 20.29 20.33 20.15 20.15 4,854 -0.13(-0.64%)
Dec 04, 2017 20.34 20.37 20.28 20.28 1,868 +0.17(+0.82%)
Dec 01, 2017 20.21 20.24 20.11 20.11 2,755 -0.56(-2.73%)
Nov 30, 2017 20.68 20.76 20.58 20.68 4,717 +0.13(+0.63%)
Nov 29, 2017 20.55 20.55 20.50 20.55 1,540 -0.74(-3.48%)
Nov 28, 2017 21.30 21.30 21.25 21.29 2,545 -0.02(-0.09%)
Nov 27, 2017 21.42 21.42 21.31 21.31 2,294 -0.31(-1.43%)
Nov 24, 2017 21.62 21.62 21.62 21.62 205 +0.00(+0.00%)
Nov 22, 2017 21.55 21.62 21.55 21.62 2,341 -0.11(-0.48%)
Nov 21, 2017 21.75 21.75 21.64 21.73 3,984 -0.04(-0.21%)
Nov 20, 2017 21.79 21.80 21.72 21.77 2,980 -0.22(-1.00%)
Nov 17, 2017 21.95 21.99 21.95 21.99 959 -0.55(-2.42%)
Nov 16, 2017 22.48 22.61 22.48 22.54 1,723 +0.32(+1.42%)
Nov 15, 2017 22.24 22.29 22.22 22.22 8,412 -0.17(-0.76%)
Nov 14, 2017 22.29 22.39 22.25 22.39 1,486 +0.35(+1.59%)
Nov 10, 2017 22.04 22.04 22.04 272 -0.83(-3.63%)
Nov 09, 2017 22.61 22.87 22.61 22.87 4,706 -0.49(-2.10%)
Nov 08, 2017 23.31 23.36 23.30 23.36 3,700 -0.53(-2.22%)
Nov 07, 2017 23.92 23.92 23.77 23.89 84,132 -0.23(-0.95%)
Nov 06, 2017 24.12 24.12 24.10 24.12 4,242 +0.20(+0.84%)
Nov 03, 2017 24.03 24.03 23.92 23.92 509 -0.18(-0.76%)
Nov 02, 2017 24.14 24.14 24.04 24.10 1,842 -0.05(-0.19%)
Nov 01, 2017 24.12 24.20 24.12 24.15 9,670 +0.49(+2.07%)
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%)
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.