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 26, 2017 20.65 20.65 20.65 66 +0.10(+0.49%)
Apr 25, 2017 20.69 20.69 20.55 20.55 827 -0.15(-0.72%)
Apr 24, 2017 20.72 20.72 20.54 20.70 4,622 +1.30(+6.70%)
Apr 21, 2017 19.40 19.40 19.40 19.40 220 -0.13(-0.67%)
Apr 20, 2017 19.42 19.61 19.42 19.53 1,154 +0.59(+3.09%)
Apr 19, 2017 18.95 18.95 18.95 18.95 249 +0.43(+2.35%)
Apr 18, 2017 18.42 18.51 18.37 18.51 987 +0.03(+0.16%)
Apr 13, 2017 18.48 18.48 18.48 5 -0.51(-2.69%)
Apr 11, 2017 18.99 18.99 18.99 111 -0.19(-0.96%)
Apr 07, 2017 19.18 19.18 19.18 14 -0.32(-1.67%)
Apr 06, 2017 19.50 19.50 19.50 19.50 231 -0.10(-0.51%)
Apr 05, 2017 19.60 19.60 19.60 19.60 200 -0.12(-0.61%)
Apr 04, 2017 19.72 19.72 19.54 19.72 20,234 +0.04(+0.20%)
Apr 03, 2017 20.07 20.07 19.68 19.68 451 -0.59(-2.91%)
Mar 29, 2017 20.27 20.27 20.27 31 -0.20(-0.98%)
Mar 28, 2017 20.48 20.48 20.47 20.47 1,946 +0.59(+2.97%)
Mar 27, 2017 20.02 20.02 19.88 19.88 1,050 +0.07(+0.35%)
Mar 23, 2017 19.81 19.81 19.81 5,030 -0.21(-1.05%)
Mar 22, 2017 20.02 20.02 20.02 20.02 1,002 -0.16(-0.81%)
Mar 20, 2017 20.18 20.18 20.18 70 -0.13(-0.64%)
Mar 17, 2017 20.46 20.46 20.32 20.32 400 -0.23(-1.14%)
Mar 16, 2017 20.50 20.55 20.50 20.55 1,247 -0.26(-1.25%)
Mar 15, 2017 20.66 20.81 20.66 20.81 694 +0.17(+0.85%)
Mar 09, 2017 20.64 20.64 20.64 0 -0.20(-0.98%)
Mar 08, 2017 20.85 20.85 20.81 20.84 1,557 +0.14(+0.68%)
Mar 07, 2017 20.75 20.75 20.70 20.70 1,139 +0.11(+0.53%)
Mar 06, 2017 21.10 21.10 20.59 20.59 1,957 +0.31(+1.53%)
Mar 03, 2017 19.69 20.28 19.69 20.28 710 +1.03(+5.35%)
Mar 02, 2017 19.25 19.25 19.25 19.25 185 +0.41(+2.19%)
Feb 24, 2017 18.84 18.84 18.84 0 -0.86(-4.37%)
Feb 23, 2017 19.70 19.70 19.70 19.70 1,102 -0.04(-0.20%)
Feb 22, 2017 19.44 19.74 19.33 19.74 465 +0.34(+1.75%)
Feb 21, 2017 19.40 19.40 19.40 19.40 101 -0.21(-1.10%)
Feb 17, 2017 19.61 19.61 19.61 0 +0.12(+0.64%)
Feb 15, 2017 19.49 19.49 19.49 42 -0.16(-0.81%)
Feb 14, 2017 19.87 19.87 19.65 19.65 2,270 +1.32(+7.23%)
Feb 07, 2017 18.32 18.32 18.32 134 -0.18(-0.95%)
Feb 06, 2017 18.57 18.57 18.50 18.50 2,360 -0.42(-2.22%)
Feb 03, 2017 18.92 18.92 18.92 18.92 200 +0.22(+1.18%)
Feb 02, 2017 18.88 18.88 18.70 18.70 375 -0.20(-1.06%)
Feb 01, 2017 18.90 18.90 18.90 18.90 200 +0.29(+1.56%)
Jan 31, 2017 18.61 18.61 18.48 18.61 4,027 +0.22(+1.20%)
Jan 30, 2017 18.41 18.53 18.38 18.39 5,273 -0.27(-1.43%)
Jan 27, 2017 18.72 18.72 18.63 18.66 14,519 -0.31(-1.66%)
Jan 26, 2017 18.93 18.97 18.93 18.97 1,915 +0.00(+0.00%)
Jan 25, 2017 19.08 19.08 18.97 18.97 850 +0.58(+3.15%)
Jan 23, 2017 18.39 18.39 18.39 0 +0.40(+2.22%)
Jan 20, 2017 17.99 17.99 17.99 17.99 1,574 -0.07(-0.39%)
Jan 17, 2017 18.06 18.06 18.06 6 -0.33(-1.79%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.32(+1.79%)
Jan 12, 2017 18.07 18.07 18.07 18.07 169 -0.08(-0.44%)
Jan 11, 2017 18.14 18.14 18.14 18.14 435 +0.70(+3.98%)
Jan 06, 2017 17.45 17.45 17.45 66 +0.14(+0.81%)
Jan 05, 2017 17.31 17.31 17.31 17.31 764 +0.51(+3.07%)
Jan 03, 2017 16.80 16.80 16.80 7 +0.29(+1.73%)
Dec 27, 2016 16.51 16.51 16.51 0 +0.08(+0.51%)
Dec 23, 2016 16.43 16.43 16.43 0 -0.08(-0.48%)
Dec 22, 2016 16.50 16.50 16.50 16.50 531 +0.12(+0.73%)
Dec 20, 2016 16.39 16.39 16.39 0 +0.18(+1.08%)
Dec 16, 2016 16.21 16.21 16.21 63 -0.13(-0.77%)
Dec 15, 2016 16.38 16.38 16.24 16.34 703 +0.14(+0.84%)
Dec 14, 2016 16.39 16.39 16.20 16.20 1,090 -0.31(-1.88%)
Dec 08, 2016 16.51 16.51 16.51 40 +0.05(+0.30%)
Dec 07, 2016 16.00 16.46 16.00 16.46 717 +0.95(+6.13%)
Dec 06, 2016 15.51 15.51 15.51 15.51 425 +0.21(+1.37%)
Dec 05, 2016 15.25 15.39 15.24 15.30 1,711 +0.50(+3.38%)
Dec 02, 2016 14.76 14.80 14.76 14.80 1,186 -0.11(-0.77%)
Dec 01, 2016 14.91 14.91 14.91 14.91 221 +0.23(+1.60%)
Nov 30, 2016 14.68 14.68 14.68 14.68 548 -0.11(-0.71%)
Nov 25, 2016 14.79 14.79 14.79 3 +0.11(+0.72%)
Nov 16, 2016 14.68 14.68 14.68 0 -0.21(-1.41%)
Nov 15, 2016 14.89 14.89 14.89 14.89 100 -0.11(-0.73%)
Nov 14, 2016 15.00 15.00 15.00 15.00 8,037 -0.31(-2.02%)
Nov 11, 2016 15.23 15.31 15.23 15.31 823 +0.57(+3.87%)
Nov 10, 2016 14.74 14.74 14.74 14.74 100 +0.06(+0.41%)
Nov 04, 2016 14.68 14.68 14.68 85 -0.07(-0.47%)
Nov 03, 2016 14.75 14.75 14.75 14.75 1,052 +0.34(+2.36%)
Nov 02, 2016 14.28 14.41 14.28 14.41 384 -0.34(-2.31%)
Nov 01, 2016 14.95 14.95 14.75 14.75 1,626 -0.20(-1.34%)
Oct 31, 2016 14.96 14.96 14.95 14.95 305 +0.05(+0.34%)
Oct 28, 2016 15.07 15.17 14.90 14.90 8,597 -0.02(-0.13%)
Oct 27, 2016 14.92 14.92 14.92 14.92 6,210 +0.56(+3.90%)
Oct 25, 2016 14.36 14.36 14.36 0 -0.14(-0.97%)
Oct 20, 2016 14.50 14.50 14.50 91 -1.45(-9.09%)
Oct 06, 2016 15.95 15.95 15.95 13 +0.05(+0.31%)
Oct 05, 2016 15.69 15.90 15.69 15.90 2,766 +0.60(+3.92%)
Oct 04, 2016 15.38 15.38 15.20 15.30 918 +0.32(+2.10%)
Oct 03, 2016 14.98 14.98 14.98 14.98 208 +0.21(+1.39%)
Sep 30, 2016 14.78 14.78 14.78 14.78 67 +0.00(+0.00%)
Sep 29, 2016 15.27 15.27 14.78 14.78 349 -0.50(-3.27%)
Sep 28, 2016 15.19 15.28 15.19 15.28 1,606 +0.41(+2.76%)
Sep 27, 2016 14.87 14.87 14.87 14.87 11 +0.00(+0.00%)
Sep 26, 2016 14.87 14.87 14.87 14.87 155 -0.31(-2.01%)
Sep 23, 2016 15.18 15.18 15.18 15.18 130 -0.08(-0.56%)
Sep 22, 2016 15.36 15.36 15.26 15.26 1,148 +0.24(+1.60%)
Sep 21, 2016 14.93 15.02 14.93 15.02 276 -0.28(-1.83%)
Sep 09, 2016 15.30 15.30 15.30 0 -0.29(-1.86%)
Sep 06, 2016 15.59 15.59 15.59 57 +0.24(+1.54%)
Sep 02, 2016 15.35 15.35 15.35 0 +0.51(+3.41%)
Aug 31, 2016 14.85 14.85 14.85 67 -0.22(-1.48%)
Aug 30, 2016 14.95 15.13 14.95 15.07 7,918 +0.29(+1.96%)
Aug 29, 2016 14.76 14.78 14.73 14.78 3,100 -0.15(-1.00%)
Aug 26, 2016 15.21 15.21 14.93 14.93 720 -0.08(-0.51%)
Aug 25, 2016 15.01 15.01 15.01 15.01 121 -0.16(-1.08%)
Aug 23, 2016 15.17 15.17 15.17 0 +0.27(+1.81%)
Aug 18, 2016 14.90 14.90 14.90 0 +0.11(+0.74%)
Aug 17, 2016 14.84 14.84 14.79 14.79 784 -0.09(-0.60%)
Aug 16, 2016 14.88 14.88 14.88 14.88 111 -0.25(-1.65%)
Aug 15, 2016 15.26 15.26 15.13 15.13 2,139 +0.11(+0.75%)
Aug 12, 2016 15.02 15.02 15.02 15.02 205 +0.06(+0.38%)
Aug 11, 2016 14.96 14.96 14.96 14.96 315 +0.12(+0.81%)
Aug 10, 2016 14.84 14.84 14.84 14.84 530 +0.17(+1.16%)
Aug 08, 2016 14.67 14.67 14.67 27,640 +0.50(+3.53%)
Aug 04, 2016 14.17 14.17 14.17 0 -0.10(-0.70%)
Aug 03, 2016 14.07 14.27 14.07 14.27 593 -0.59(-3.94%)
Aug 01, 2016 14.86 14.86 14.86 23 +0.02(+0.10%)
Jul 28, 2016 14.84 14.84 14.84 141 -0.16(-1.07%)
Jul 27, 2016 14.87 15.00 14.73 15.00 558 +1.35(+9.89%)
Jul 26, 2016 13.68 13.68 13.56 13.65 4,906 +0.38(+2.84%)
Jul 25, 2016 13.24 13.27 13.24 13.27 541 -0.02(-0.13%)
Jul 22, 2016 13.17 13.29 13.17 13.29 427 +0.09(+0.68%)
Jul 21, 2016 13.20 13.20 13.20 13.20 208 -0.05(-0.38%)
Jul 20, 2016 13.29 13.30 13.20 13.25 1,958 +0.20(+1.53%)
Jul 19, 2016 12.91 13.05 12.91 13.05 788 -0.18(-1.36%)
Jul 18, 2016 13.14 13.23 13.14 13.23 676 +0.19(+1.46%)
Jul 15, 2016 13.02 13.14 13.02 13.04 1,641 -0.22(-1.66%)
Jul 14, 2016 13.25 13.44 13.25 13.26 3,659 +0.09(+0.68%)
Jul 13, 2016 12.98 13.17 12.96 13.17 30,294 +0.02(+0.15%)
Jul 12, 2016 13.29 13.29 13.01 13.15 8,949 +0.72(+5.79%)
Jul 11, 2016 12.25 12.43 12.25 12.43 319 +0.22(+1.80%)
Jul 08, 2016 12.21 12.21 12.21 12.21 952 +0.57(+4.90%)
Jul 07, 2016 11.64 11.64 11.64 11.64 644 -0.10(-0.85%)
Jul 05, 2016 11.74 11.74 11.74 11.74 185 -1.11(-8.64%)
Jul 01, 2016 12.85 12.85 12.85 0 +1.01(+8.55%)
Jun 30, 2016 12.25 12.25 11.84 11.84 1,215 -0.50(-4.07%)
Jun 29, 2016 12.26 12.34 12.26 12.34 555 +0.04(+0.33%)
Jun 28, 2016 12.50 12.50 12.29 12.30 3,151 +0.52(+4.37%)
Jun 27, 2016 12.03 12.03 11.73 11.79 3,037 -1.09(-8.47%)
Jun 24, 2016 13.26 13.45 12.66 12.88 7,216 -3.48(-21.25%)
Jun 23, 2016 15.87 16.35 15.85 16.35 6,643 +0.99(+6.45%)
Jun 22, 2016 15.32 15.36 15.32 15.36 1,524 -0.26(-1.66%)
Jun 21, 2016 15.55 15.62 15.55 15.62 47,852 +0.24(+1.59%)
Jun 20, 2016 15.41 15.42 15.36 15.38 11,523 +0.32(+2.16%)
Jun 17, 2016 14.88 15.05 14.81 15.05 2,442 +0.76(+5.32%)
Jun 16, 2016 14.22 14.31 14.22 14.29 1,902 -0.03(-0.21%)
Jun 15, 2016 14.22 14.35 14.21 14.32 6,305 +0.11(+0.77%)
Jun 14, 2016 14.16 14.21 14.16 14.21 2,234 -0.36(-2.47%)
Jun 13, 2016 14.63 14.79 14.57 14.57 4,851 -0.66(-4.33%)
Jun 10, 2016 15.21 15.24 15.21 15.23 1,262 -0.19(-1.23%)
Jun 09, 2016 15.34 15.42 15.34 15.42 6,186 -0.53(-3.32%)
Jun 07, 2016 15.95 15.95 15.95 5 +0.38(+2.47%)
Jun 06, 2016 15.62 15.63 15.56 15.56 6,926 -0.21(-1.36%)
Jun 03, 2016 15.78 15.78 15.78 15.78 14,729 -0.16(-1.00%)
Jun 02, 2016 15.87 15.95 15.87 15.94 2,113 +0.30(+1.92%)
Jun 01, 2016 15.64 15.64 15.64 15.64 201 -0.13(-0.86%)
May 31, 2016 15.77 15.78 15.77 15.78 495 -0.00(-0.03%)
May 26, 2016 15.78 15.78 15.78 0 +0.43(+2.80%)
May 25, 2016 15.35 15.35 15.35 15.35 1,295 +0.31(+2.06%)
May 24, 2016 14.90 15.13 14.90 15.04 3,860 +0.41(+2.80%)
May 23, 2016 14.60 14.63 14.60 14.63 435 -0.15(-1.01%)
May 19, 2016 14.78 14.78 14.78 0 +0.45(+3.14%)
May 18, 2016 14.56 14.56 14.33 14.33 1,312 -0.28(-1.92%)
May 17, 2016 14.74 14.74 14.55 14.61 1,622 -0.79(-5.13%)
May 16, 2016 15.11 15.40 15.11 15.40 748 +0.02(+0.13%)
May 13, 2016 15.40 15.40 15.38 15.38 616 -0.12(-0.77%)
May 11, 2016 15.50 15.50 15.50 256 -0.26(-1.65%)
May 10, 2016 15.64 15.76 15.64 15.76 4,176 +0.63(+4.16%)
May 09, 2016 15.25 15.25 15.13 15.13 548 -0.01(-0.07%)
May 06, 2016 15.17 15.34 15.14 15.14 1,377 -0.05(-0.33%)
May 05, 2016 15.19 15.19 15.19 15.19 171 -0.31(-2.00%)
May 04, 2016 15.50 15.50 15.50 15.50 392 +0.11(+0.71%)
May 03, 2016 15.66 15.66 15.39 15.39 18,533 -0.75(-4.65%)
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.