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 (%)
Apr 30, 2015 18.67 18.67 18.67 35 -0.18(-0.95%)
Apr 27, 2015 18.85 18.85 18.85 0 +0.68(+3.74%)
Apr 23, 2015 18.17 18.17 18.17 50 -0.38(-2.05%)
Apr 22, 2015 18.52 18.55 18.52 18.55 891 +0.23(+1.26%)
Apr 21, 2015 18.32 18.32 18.32 18.32 180 +0.59(+3.33%)
Apr 20, 2015 17.65 17.85 17.65 17.73 4,260 +0.05(+0.31%)
Apr 16, 2015 17.68 17.68 17.68 99 +0.44(+2.52%)
Apr 15, 2015 17.18 17.24 17.10 17.24 3,511 +0.36(+2.13%)
Apr 14, 2015 16.99 17.03 16.88 16.88 4,840 +0.10(+0.60%)
Apr 13, 2015 16.78 16.78 16.78 16.78 157 -0.16(-0.94%)
Apr 10, 2015 16.93 17.01 16.93 16.94 21,870 -0.15(-0.87%)
Apr 09, 2015 17.00 17.12 17.00 17.09 9,962 -0.10(-0.59%)
Apr 02, 2015 17.19 17.19 17.19 93 +0.18(+1.06%)
Mar 30, 2015 17.01 17.01 17.01 0 +0.28(+1.67%)
Mar 26, 2015 16.73 16.73 16.73 44 -0.29(-1.70%)
Mar 20, 2015 17.02 17.02 17.02 49 +0.50(+3.03%)
Mar 19, 2015 16.35 16.55 16.35 16.52 1,445 +0.14(+0.85%)
Mar 18, 2015 16.12 16.38 15.98 16.38 3,650 -0.04(-0.24%)
Mar 17, 2015 16.77 16.77 16.41 16.42 1,850 -1.12(-6.39%)
Mar 16, 2015 17.35 17.54 17.35 17.54 2,101 +0.61(+3.60%)
Mar 13, 2015 16.83 16.94 16.75 16.93 1,699 -0.97(-5.42%)
Mar 12, 2015 17.77 17.91 17.77 17.90 2,807 +0.22(+1.24%)
Mar 11, 2015 17.70 17.73 17.68 17.68 1,176 +0.04(+0.23%)
Mar 09, 2015 17.64 17.64 17.64 27 +0.17(+0.97%)
Mar 06, 2015 17.47 17.47 17.47 17.47 3,074 +0.02(+0.11%)
Mar 05, 2015 17.16 17.55 17.14 17.45 9,942 +0.73(+4.37%)
Mar 04, 2015 16.57 16.80 16.57 16.72 5,561 +0.25(+1.52%)
Mar 03, 2015 16.47 16.47 16.47 16.47 2,389 -0.03(-0.18%)
Mar 02, 2015 16.53 16.53 16.50 16.50 775 +0.04(+0.24%)
Feb 27, 2015 16.46 16.46 16.46 16.46 704 -0.12(-0.72%)
Feb 26, 2015 16.58 16.58 16.58 16.58 977 +0.29(+1.81%)
Feb 25, 2015 16.18 16.29 16.13 16.29 6,926 -0.30(-1.81%)
Feb 24, 2015 16.54 16.58 16.41 16.59 10,247 -0.10(-0.62%)
Feb 23, 2015 16.37 16.69 16.37 16.69 8,706 +0.39(+2.42%)
Feb 20, 2015 16.30 16.30 16.30 16.30 163 +0.15(+0.91%)
Feb 19, 2015 16.19 16.19 16.12 16.15 2,358 -0.15(-0.92%)
Feb 18, 2015 16.07 16.30 16.07 16.30 3,297 +0.94(+6.12%)
Feb 17, 2015 15.41 15.41 15.36 15.36 619 -0.29(-1.85%)
Feb 12, 2015 15.65 15.65 15.65 0 +0.53(+3.51%)
Feb 11, 2015 15.07 15.12 15.07 15.12 927 +0.05(+0.33%)
Feb 10, 2015 14.86 15.07 14.86 15.07 3,944 +0.64(+4.44%)
Feb 09, 2015 14.48 14.48 14.43 14.43 1,014 -0.70(-4.63%)
Feb 04, 2015 15.13 15.13 15.13 93 +0.05(+0.33%)
Feb 03, 2015 15.07 15.08 14.98 15.08 3,474 +0.63(+4.36%)
Feb 02, 2015 14.29 14.45 14.22 14.45 1,178 -0.09(-0.58%)
Jan 30, 2015 14.60 14.62 14.50 14.54 1,646 -0.11(-0.72%)
Jan 29, 2015 14.63 14.68 14.63 14.64 3,050 +0.37(+2.59%)
Jan 28, 2015 14.27 14.27 14.27 14.27 139 -0.16(-1.11%)
Jan 27, 2015 14.22 14.43 14.22 14.43 2,102 +0.25(+1.76%)
Jan 26, 2015 14.06 14.18 14.06 14.18 593 +0.20(+1.43%)
Jan 23, 2015 13.98 13.98 13.98 13.98 350 +0.11(+0.79%)
Jan 22, 2015 13.87 13.87 13.87 13.87 182 +0.56(+4.25%)
Jan 21, 2015 13.50 13.50 13.29 13.30 1,744 -0.03(-0.19%)
Jan 20, 2015 13.35 13.35 13.20 13.33 1,923 +0.35(+2.70%)
Jan 16, 2015 12.98 12.98 12.98 0 +0.15(+1.17%)
Jan 15, 2015 12.75 12.83 12.72 12.83 2,149 +0.39(+3.14%)
Jan 13, 2015 12.44 12.44 12.44 179 -0.08(-0.60%)
Jan 12, 2015 12.49 12.55 12.49 12.52 3,189 +0.49(+4.03%)
Jan 09, 2015 12.15 12.15 12.03 12.03 812 +0.18(+1.52%)
Jan 08, 2015 11.88 11.95 11.85 11.85 6,218 +0.19(+1.63%)
Jan 07, 2015 11.66 11.66 11.66 11.66 509 -0.07(-0.60%)
Jan 06, 2015 11.73 11.73 11.73 11.73 538 -0.10(-0.85%)
Jan 05, 2015 11.69 11.83 11.69 11.83 573 -0.42(-3.43%)
Jan 02, 2015 12.18 12.25 12.18 12.25 423 +0.07(+0.57%)
Dec 31, 2014 12.18 12.18 12.18 0 -0.15(-1.22%)
Dec 30, 2014 12.31 12.34 12.31 12.33 1,008 -0.11(-0.88%)
Dec 29, 2014 12.40 12.44 12.40 12.44 1,100 -0.10(-0.76%)
Dec 26, 2014 12.59 12.60 12.54 12.54 1,607 -0.03(-0.20%)
Dec 23, 2014 12.56 12.56 12.56 0 +0.12(+0.96%)
Dec 22, 2014 12.38 12.44 12.38 12.44 1,228 -0.06(-0.48%)
Dec 19, 2014 12.49 12.51 12.49 12.50 874 -0.12(-0.95%)
Dec 18, 2014 12.47 12.69 12.47 12.62 2,432 +0.59(+4.90%)
Dec 17, 2014 12.24 12.24 12.03 12.03 101,399 +0.00(+0.00%)
Dec 16, 2014 12.07 12.22 12.03 12.03 2,441 +0.25(+2.12%)
Dec 15, 2014 12.10 12.10 11.78 11.78 8,021 -0.46(-3.76%)
Dec 12, 2014 12.37 12.37 12.24 12.24 2,468 -0.08(-0.65%)
Dec 11, 2014 12.43 12.47 12.32 12.32 2,439 -0.33(-2.61%)
Dec 10, 2014 12.89 12.89 12.65 12.65 2,496 -0.03(-0.24%)
Dec 09, 2014 12.95 12.95 12.68 12.68 2,459 -0.59(-4.45%)
Dec 08, 2014 13.27 13.27 13.27 13.27 144 -0.20(-1.48%)
Dec 05, 2014 13.47 13.47 13.47 13.47 228 +0.69(+5.40%)
Dec 03, 2014 12.78 12.78 12.78 64 +0.14(+1.11%)
Dec 02, 2014 12.64 12.64 12.64 12.64 266 -0.18(-1.40%)
Dec 01, 2014 12.82 12.82 12.82 12.82 305 +0.05(+0.39%)
Nov 28, 2014 12.79 12.79 12.77 12.77 465 +0.06(+0.47%)
Nov 26, 2014 12.71 12.71 12.71 0 +0.06(+0.47%)
Nov 25, 2014 12.54 12.65 12.42 12.65 1,394 +0.36(+2.93%)
Nov 24, 2014 12.38 12.39 12.22 12.29 6,586 +0.28(+2.33%)
Nov 21, 2014 11.80 12.01 11.80 12.01 24,625 +0.48(+4.16%)
Nov 20, 2014 11.53 11.53 11.53 11.53 9,434 +0.05(+0.44%)
Nov 19, 2014 11.59 11.59 11.48 11.48 19,409 +0.03(+0.26%)
Nov 18, 2014 11.50 11.54 11.43 11.45 85,994 +0.27(+2.39%)
Nov 17, 2014 11.25 11.28 11.14 11.18 25,024 -0.04(-0.33%)
Nov 14, 2014 11.13 11.24 11.13 11.22 79,858 +0.13(+1.22%)
Nov 13, 2014 11.10 11.16 11.05 11.09 31,148 +0.12(+1.08%)
Nov 12, 2014 10.89 11.01 10.89 10.97 497 -0.26(-2.34%)
Nov 11, 2014 11.08 11.23 11.08 11.23 1,046 -0.06(-0.58%)
Nov 10, 2014 11.23 11.38 11.17 11.29 47,982 -0.03(-0.22%)
Nov 07, 2014 11.24 11.32 11.24 11.32 22,488 -0.14(-1.22%)
Nov 06, 2014 11.54 11.54 11.46 11.46 66,950 -0.18(-1.55%)
Nov 05, 2014 11.74 11.74 11.63 11.64 5,546 +0.09(+0.81%)
Nov 04, 2014 11.52 11.57 11.52 11.55 832 -0.17(-1.42%)
Nov 03, 2014 11.78 11.78 11.57 11.71 5,033 -0.14(-1.19%)
Oct 31, 2014 11.86 11.86 11.86 11.86 789 +0.54(+4.77%)
Oct 30, 2014 11.22 11.45 11.22 11.31 1,681 +0.04(+0.35%)
Oct 29, 2014 11.69 11.69 11.28 11.28 2,727 -0.17(-1.48%)
Oct 28, 2014 11.48 11.51 11.45 11.45 2,352 +0.10(+0.88%)
Oct 27, 2014 11.38 11.48 11.21 11.35 5,680 -0.43(-3.69%)
Oct 24, 2014 11.65 11.78 11.62 11.78 7,610 -0.07(-0.55%)
Oct 23, 2014 11.82 11.85 11.82 11.85 762 +0.03(+0.21%)
Oct 22, 2014 12.01 12.02 11.82 11.82 6,587 +0.01(+0.08%)
Oct 21, 2014 11.89 11.94 11.81 11.81 8,815 +0.08(+0.68%)
Oct 20, 2014 11.72 11.73 11.68 11.73 3,884 -0.08(-0.68%)
Oct 17, 2014 11.89 11.89 11.62 11.81 4,466 +0.78(+7.02%)
Oct 16, 2014 10.90 11.04 10.90 11.04 5,856 +0.10(+0.87%)
Oct 15, 2014 11.28 11.28 10.90 10.94 8,743 -0.52(-4.54%)
Oct 14, 2014 11.63 11.46 11.46 1,983 +0.17(+1.46%)
Oct 13, 2014 11.37 11.37 11.11 11.29 12,092 -0.05(-0.48%)
Oct 10, 2014 11.52 11.54 11.34 11.35 6,737 -0.55(-4.66%)
Oct 09, 2014 12.20 12.20 11.90 11.90 1,637 -0.77(-6.04%)
Oct 08, 2014 12.41 12.67 12.40 12.67 9,151 -0.07(-0.55%)
Oct 07, 2014 12.74 12.74 12.74 12.74 368 -0.21(-1.62%)
Oct 06, 2014 13.01 13.01 12.95 12.95 1,681 +0.00(+0.00%)
Oct 03, 2014 12.96 12.96 12.95 12.95 429 +0.43(+3.43%)
Oct 02, 2014 12.62 12.77 12.52 12.52 11,157 -0.17(-1.34%)
Oct 01, 2014 12.71 12.71 12.68 12.69 511 -0.10(-0.74%)
Sep 30, 2014 12.74 12.79 12.65 12.79 9,475 -0.19(-1.46%)
Sep 29, 2014 12.94 13.04 12.94 12.97 1,459 -0.21(-1.63%)
Sep 26, 2014 13.10 13.19 13.10 13.19 991 +0.42(+3.29%)
Sep 25, 2014 12.84 12.84 12.77 12.77 2,970 -0.28(-2.15%)
Sep 24, 2014 12.76 13.08 12.76 13.05 2,447 +0.25(+1.95%)
Sep 23, 2014 12.74 12.87 12.74 12.80 3,515 -0.22(-1.73%)
Sep 22, 2014 13.12 13.12 12.92 13.03 2,668 -0.21(-1.55%)
Sep 19, 2014 13.34 13.34 13.23 13.23 1,644 -0.31(-2.29%)
Sep 18, 2014 13.56 13.56 13.47 13.54 1,180 -0.05(-0.33%)
Sep 17, 2014 13.71 13.71 13.51 13.59 2,705 -0.06(-0.48%)
Sep 16, 2014 13.51 13.66 13.49 13.65 4,362 -0.27(-1.94%)
Sep 15, 2014 13.93 13.93 13.92 13.92 1,141 -0.18(-1.28%)
Sep 12, 2014 14.11 14.11 14.08 14.10 3,899 +0.00(+0.00%)
Sep 11, 2014 14.06 14.10 14.05 14.10 3,113 -0.06(-0.42%)
Sep 10, 2014 14.00 14.16 13.92 14.16 4,318 +0.06(+0.43%)
Sep 09, 2014 14.09 14.24 14.08 14.10 9,579 -0.12(-0.84%)
Sep 08, 2014 14.31 14.31 14.22 14.22 605 -0.27(-1.86%)
Sep 05, 2014 14.38 14.49 14.38 14.49 2,790 +0.38(+2.69%)
Sep 04, 2014 14.38 14.38 14.11 14.11 2,516 -0.02(-0.14%)
Sep 03, 2014 14.35 14.35 14.13 14.13 1,504 +0.42(+3.06%)
Sep 02, 2014 14.00 13.71 13.71 1,441 -0.29(-2.07%)
Aug 29, 2014 14.00 14.00 14.00 0 -0.06(-0.43%)
Aug 28, 2014 14.04 14.25 14.04 14.06 1,615 -0.38(-2.60%)
Aug 27, 2014 14.36 14.31 14.44 1,552 +0.08(+0.56%)
Aug 26, 2014 14.45 14.45 14.35 14.36 3,184 +0.10(+0.70%)
Aug 25, 2014 14.29 14.29 14.23 14.26 2,499 +0.20(+1.39%)
Aug 22, 2014 14.09 14.09 14.09 14.06 1,049 -0.19(-1.32%)
Aug 21, 2014 14.29 14.29 14.23 14.25 692 +0.20(+1.45%)
Aug 20, 2014 13.97 14.04 13.97 14.04 614 +0.02(+0.11%)
Aug 19, 2014 14.03 14.13 14.03 14.03 1,612 +0.16(+1.19%)
Aug 18, 2014 13.82 13.91 13.82 13.87 7,365 +0.43(+3.17%)
Aug 15, 2014 13.93 13.98 13.40 13.44 2,422 -0.50(-3.59%)
Aug 14, 2014 13.80 13.94 13.79 13.94 2,129 +0.16(+1.16%)
Aug 13, 2014 13.78 13.58 13.78 2,140 +0.20(+1.47%)
Aug 12, 2014 13.62 13.62 13.52 13.58 9,133 +0.01(+0.07%)
Aug 11, 2014 13.61 13.65 13.57 13.57 11,339 +0.20(+1.50%)
Aug 08, 2014 13.29 13.32 13.21 13.37 43,913 +0.09(+0.68%)
Aug 07, 2014 13.44 13.44 13.11 13.28 2,922 -0.50(-3.63%)
Aug 06, 2014 13.73 13.78 13.68 13.78 2,905 -0.33(-2.34%)
Aug 05, 2014 14.09 14.14 13.98 14.11 5,215 -0.65(-4.40%)
Aug 04, 2014 14.66 14.78 14.54 14.76 7,600 +0.09(+0.60%)
Aug 01, 2014 14.46 14.67 14.44 14.67 5,222 -0.23(-1.57%)
Jul 31, 2014 14.90 14.96 14.84 14.90 2,633 -0.08(-0.50%)
Jul 30, 2014 15.05 15.11 14.85 14.98 11,526 +0.83(+5.83%)
Jul 29, 2014 14.02 14.25 14.02 14.15 4,773 -0.18(-1.26%)
Jul 28, 2014 14.35 14.36 14.23 14.34 2,489 -0.12(-0.86%)
Jul 25, 2014 14.48 14.51 14.46 14.46 5,328 -0.49(-3.26%)
Jul 24, 2014 14.59 15.06 14.59 14.95 4,692 +0.29(+2.01%)
Jul 23, 2014 14.70 14.93 14.64 14.65 3,419 +0.03(+0.19%)
Jul 22, 2014 14.63 14.70 14.58 14.62 540,496 +0.16(+1.14%)
Jul 21, 2014 14.68 14.71 14.40 14.46 618,820 -0.80(-5.24%)
Jul 18, 2014 15.14 15.26 15.05 15.26 2,452 -0.09(-0.59%)
Jul 17, 2014 15.40 15.45 15.11 15.35 18,796 -0.23(-1.48%)
Jul 16, 2014 15.58 15.58 15.47 15.58 4,575 -0.08(-0.51%)
Jul 15, 2014 15.63 15.66 15.44 15.66 6,502 +0.37(+2.42%)
Jul 14, 2014 15.07 15.34 14.99 15.29 18,233 +0.71(+4.87%)
Jul 11, 2014 14.82 14.82 14.58 14.58 3,101 +0.00(+0.00%)
Jul 10, 2014 14.37 14.72 14.36 14.58 6,932 -0.21(-1.42%)
Jul 09, 2014 14.78 14.84 14.67 14.79 6,243 +0.04(+0.27%)
Jul 08, 2014 14.71 14.75 14.71 14.75 3,656 -0.61(-3.97%)
Jul 07, 2014 15.52 15.52 15.22 15.36 3,355 -0.16(-1.03%)
Jul 03, 2014 15.52 15.52 15.52 0 +0.17(+1.11%)
Jul 02, 2014 15.23 15.38 15.21 15.35 7,524 +0.10(+0.66%)
Jul 01, 2014 14.74 15.36 14.74 15.25 12,336 +0.53(+3.60%)
Jun 30, 2014 14.46 14.84 14.46 14.72 3,418 -0.26(-1.74%)
Jun 27, 2014 14.98 15.05 14.93 14.98 5,075 -0.07(-0.47%)
Jun 26, 2014 15.11 15.11 14.95 15.05 4,573 +0.25(+1.69%)
Jun 25, 2014 14.68 14.80 14.68 14.80 4,486 +0.22(+1.51%)
Jun 24, 2014 14.85 14.85 14.55 14.58 224,403 -0.41(-2.74%)
Jun 23, 2014 15.00 15.00 14.98 14.99 1,736 +0.40(+2.74%)
Jun 20, 2014 14.94 14.95 14.59 14.59 9,986 -0.61(-4.01%)
Jun 19, 2014 14.91 15.25 14.91 15.20 13,404 -1.10(-6.75%)
Jun 18, 2014 15.80 16.30 15.70 16.30 4,272 +0.75(+4.82%)
Jun 17, 2014 14.91 15.55 14.91 15.55 5,513 -0.15(-0.96%)
Jun 16, 2014 14.75 15.80 14.75 15.70 7,695 -0.30(-1.88%)
Jun 13, 2014 14.01 16.24 14.01 16.00 11,502 +0.14(+0.88%)
Jun 12, 2014 17.76 17.76 15.22 15.86 7,560 -1.64(-9.37%)
Jun 11, 2014 17.04 17.50 16.15 17.50 5,761 -0.40(-2.23%)
Jun 10, 2014 17.49 17.90 16.16 17.90 4,327 +0.01(+0.06%)
Jun 06, 2014 17.60 17.89 16.00 17.89 7,956 +2.69(+17.70%)
Jun 05, 2014 17.95 17.95 15.11 15.20 2,827 -2.70(-15.08%)
Jun 04, 2014 15.21 17.96 15.21 17.90 2,242 +0.68(+3.95%)
Jun 03, 2014 17.22 17.22 16.10 17.22 2,718 +1.72(+11.10%)
Jun 02, 2014 14.12 18.01 14.12 15.50 13,977 -2.07(-11.78%)
May 30, 2014 18.70 18.70 14.10 17.57 4,173 -0.43(-2.39%)
May 29, 2014 18.00 18.00 17.27 18.00 2,970 +0.00(+0.00%)
May 28, 2014 18.00 18.00 18.00 18.00 1,734 +0.59(+3.39%)
May 27, 2014 17.42 17.45 16.50 17.41 4,339 +0.66(+3.94%)
May 23, 2014 16.75 16.75 16.75 0 +0.20(+1.21%)
May 22, 2014 14.95 17.20 14.95 16.55 3,701 +2.05(+14.14%)
May 21, 2014 16.00 17.20 14.50 14.50 1,224 -2.50(-14.71%)
May 20, 2014 15.60 17.00 15.60 17.00 1,493 +1.45(+9.32%)
May 19, 2014 15.80 17.18 15.55 15.55 1,219 -0.79(-4.83%)
May 16, 2014 16.70 16.70 16.00 16.34 2,368 +0.34(+2.12%)
May 15, 2014 16.00 16.95 16.00 16.00 2,155 -0.60(-3.61%)
May 14, 2014 16.15 17.40 16.15 16.60 4,224 +0.65(+4.08%)
May 13, 2014 15.95 17.80 15.95 15.95 2,610 -1.19(-6.94%)
May 12, 2014 15.50 17.14 15.50 17.14 1,561 +0.06(+0.35%)
May 09, 2014 17.08 17.08 16.17 17.08 8,324 +1.83(+12.00%)
May 08, 2014 14.74 15.25 14.74 15.25 2,301 -2.24(-12.81%)
May 07, 2014 17.49 17.49 17.49 17.49 1,067 -0.50(-2.78%)
May 06, 2014 15.51 17.99 15.51 17.99 2,481 +0.00(+0.00%)
May 05, 2014 17.12 18.49 16.98 17.99 3,440 -1.26(-6.55%)
May 02, 2014 19.49 19.49 18.25 19.25 1,447 +0.39(+2.07%)
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.