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 (%)
Feb 28, 2020 18.90 19.34 18.90 19.26 37,100 -0.64(-3.22%)
Feb 27, 2020 19.54 20.10 19.50 19.90 33,808 +0.03(+0.15%)
Feb 26, 2020 20.20 20.29 19.75 19.87 37,924 +0.95(+5.02%)
Feb 25, 2020 19.21 19.21 18.68 18.92 35,843 -0.18(-0.94%)
Feb 24, 2020 19.06 19.30 19.04 19.10 21,303 -1.59(-7.68%)
Feb 21, 2020 20.66 20.82 20.58 20.69 6,600 -0.44(-2.08%)
Feb 20, 2020 21.22 21.22 20.95 21.13 6,478 +0.09(+0.43%)
Feb 19, 2020 20.99 21.13 20.86 21.04 17,303 +0.28(+1.35%)
Feb 18, 2020 20.80 20.93 20.76 20.76 41,668 -0.32(-1.52%)
Feb 14, 2020 21.14 21.25 21.00 21.08 6,500 -0.21(-0.96%)
Feb 13, 2020 21.34 21.40 21.21 21.29 6,172 -0.61(-2.81%)
Feb 12, 2020 21.57 21.95 21.57 21.90 19,969 +1.06(+5.09%)
Feb 11, 2020 20.87 20.97 20.79 20.84 13,391 +0.16(+0.77%)
Feb 10, 2020 20.71 20.76 20.59 20.68 6,975 -0.50(-2.34%)
Feb 07, 2020 21.01 21.24 20.95 21.18 4,400 -0.76(-3.48%)
Feb 06, 2020 22.12 22.13 21.65 21.94 15,371 +0.51(+2.38%)
Feb 05, 2020 21.60 21.65 21.43 21.43 10,191 +0.33(+1.56%)
Feb 04, 2020 21.21 21.34 21.05 21.10 16,993 +0.26(+1.22%)
Feb 03, 2020 20.69 20.97 20.69 20.84 14,245 +0.42(+2.08%)
Jan 31, 2020 20.89 20.89 20.42 20.42 14,500 -0.55(-2.62%)
Jan 30, 2020 20.88 21.21 20.88 20.97 13,095 -0.13(-0.62%)
Jan 29, 2020 21.20 21.42 21.10 21.10 28,438 -0.04(-0.19%)
Jan 28, 2020 20.84 21.14 20.84 21.14 30,703 +0.48(+2.30%)
Jan 27, 2020 20.66 20.80 20.42 20.66 8,087 -0.58(-2.73%)
Jan 24, 2020 21.39 21.39 21.03 21.24 15,400 +0.02(+0.10%)
Jan 23, 2020 21.05 21.38 20.97 21.22 9,656 -0.42(-1.93%)
Jan 22, 2020 21.58 21.64 21.38 21.64 65,698 +0.05(+0.23%)
Jan 21, 2020 21.91 21.91 21.54 21.59 11,348 -0.45(-2.04%)
Jan 17, 2020 22.12 22.12 21.93 22.04 15,900 -0.22(-0.99%)
Jan 16, 2020 22.06 22.29 22.05 22.26 16,186 +0.05(+0.23%)
Jan 15, 2020 22.25 22.32 22.14 22.21 19,587 -0.50(-2.22%)
Jan 14, 2020 22.77 22.82 22.66 22.71 8,026 -0.24(-1.05%)
Jan 13, 2020 22.87 23.14 22.81 22.95 9,912 -0.30(-1.27%)
Jan 10, 2020 23.14 23.25 22.99 23.25 4,300 +0.19(+0.84%)
Jan 09, 2020 23.30 23.36 23.06 23.06 8,419 -0.34(-1.45%)
Jan 08, 2020 23.45 23.61 23.14 23.39 2,205 -0.07(-0.28%)
Jan 07, 2020 23.56 23.71 23.26 23.46 3,336 -0.12(-0.51%)
Jan 06, 2020 23.21 23.58 23.21 23.58 4,585 -0.04(-0.15%)
Jan 03, 2020 23.85 23.85 23.61 23.61 18,100 -0.70(-2.86%)
Jan 02, 2020 24.42 24.48 24.21 24.31 5,495 +0.68(+2.88%)
Dec 31, 2019 23.64 23.87 23.63 23.63 1,400 -0.30(-1.25%)
Dec 30, 2019 24.05 24.23 23.93 23.93 4,622 -0.36(-1.48%)
Dec 27, 2019 24.50 24.50 24.25 24.29 3,600 +0.27(+1.12%)
Dec 26, 2019 24.33 24.37 24.02 24.02 6,196 -0.01(-0.04%)
Dec 24, 2019 23.98 24.16 23.98 24.03 4,500 -0.33(-1.37%)
Dec 23, 2019 24.25 24.50 24.23 24.36 8,497 -0.15(-0.59%)
Dec 20, 2019 24.57 24.73 24.49 24.51 7,700 -0.43(-1.72%)
Dec 19, 2019 24.82 24.94 24.68 24.94 2,435 -0.15(-0.60%)
Dec 18, 2019 24.65 25.09 24.65 25.09 4,885 +0.39(+1.56%)
Dec 17, 2019 24.42 24.80 24.42 24.70 3,822 +0.21(+0.88%)
Dec 16, 2019 24.23 24.54 24.21 24.49 4,405 +0.39(+1.62%)
Dec 13, 2019 24.44 24.47 24.10 24.10 6,000 +0.36(+1.52%)
Dec 12, 2019 23.84 23.94 23.57 23.74 7,142 +0.63(+2.73%)
Dec 11, 2019 23.26 23.28 23.03 23.11 8,043 -0.09(-0.41%)
Dec 10, 2019 23.15 23.34 23.07 23.20 5,181 -0.03(-0.12%)
Dec 09, 2019 23.30 23.40 23.19 23.23 17,603 -0.43(-1.81%)
Dec 06, 2019 23.54 23.86 23.54 23.66 6,300 +0.08(+0.34%)
Dec 05, 2019 23.57 23.66 23.47 23.58 9,627 -0.18(-0.76%)
Dec 04, 2019 23.70 23.89 23.70 23.76 5,945 +0.21(+0.91%)
Dec 03, 2019 23.46 23.56 23.30 23.55 7,650 -0.26(-1.10%)
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.