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, 2018 24.69 24.74 24.65 24.65 2,199 +0.10(+0.41%)
Apr 27, 2018 24.55 24.55 24.55 24.55 754 -0.02(-0.08%)
Apr 26, 2018 24.69 24.72 24.57 24.57 1,134 -0.08(-0.32%)
Apr 25, 2018 24.65 24.65 24.65 24.65 1,727 -0.20(-0.78%)
Apr 24, 2018 24.97 24.97 24.83 24.84 2,982 -0.46(-1.80%)
Apr 23, 2018 25.65 25.66 25.20 25.30 2,864 -0.19(-0.75%)
Apr 20, 2018 25.25 25.63 25.25 25.49 2,066 +0.07(+0.30%)
Apr 19, 2018 25.37 25.46 25.33 25.41 5,328 -0.07(-0.29%)
Apr 18, 2018 25.45 25.53 25.45 25.49 3,102 -0.17(-0.66%)
Apr 17, 2018 25.65 25.71 25.57 25.66 6,397 +0.47(+1.87%)
Apr 16, 2018 25.17 25.19 25.17 25.19 995 +0.09(+0.36%)
Apr 13, 2018 25.22 25.26 25.10 25.10 2,218 -0.04(-0.16%)
Apr 12, 2018 24.87 25.14 24.87 25.14 988 +0.30(+1.21%)
Apr 11, 2018 24.98 24.98 24.84 24.84 9,806 -0.26(-1.04%)
Apr 10, 2018 25.01 25.19 24.99 25.10 3,782 +0.85(+3.51%)
Apr 09, 2018 24.30 24.45 24.21 24.25 16,067 +0.06(+0.25%)
Apr 06, 2018 24.49 24.49 24.19 24.19 4,640 -0.21(-0.86%)
Apr 05, 2018 24.27 24.40 24.25 24.40 7,109 +0.24(+0.99%)
Apr 04, 2018 23.96 24.16 23.96 24.16 2,390 +0.25(+1.02%)
Apr 03, 2018 23.88 23.96 23.83 23.91 2,534 +0.50(+2.16%)
Apr 02, 2018 23.86 24.02 23.13 23.41 6,506 -0.59(-2.46%)
Mar 29, 2018 24.00 24.00 24.00 0 +0.74(+3.18%)
Mar 28, 2018 23.20 23.38 23.20 23.26 4,052 +0.16(+0.69%)
Mar 27, 2018 23.41 23.48 23.07 23.10 11,775 -0.54(-2.26%)
Mar 26, 2018 23.45 23.67 23.26 23.64 4,190 +0.99(+4.35%)
Mar 23, 2018 22.72 22.93 22.65 22.65 7,861 -0.14(-0.61%)
Mar 22, 2018 22.77 22.92 22.56 22.79 2,591 -0.21(-0.93%)
Mar 21, 2018 23.00 23.07 22.98 23.00 13,744 -0.04(-0.15%)
Mar 20, 2018 22.99 23.11 22.99 23.04 4,232 -0.16(-0.69%)
Mar 19, 2018 23.34 23.34 23.16 23.20 3,489 -0.28(-1.19%)
Mar 16, 2018 23.33 23.48 23.33 23.48 857 +0.07(+0.32%)
Mar 15, 2018 23.56 23.56 23.38 23.41 2,165 -0.02(-0.11%)
Mar 14, 2018 23.47 23.62 23.40 23.43 5,388 +0.14(+0.60%)
Mar 13, 2018 23.40 23.46 23.25 23.29 8,015 -0.45(-1.87%)
Mar 12, 2018 23.93 23.93 23.72 23.73 8,223 -0.17(-0.71%)
Mar 09, 2018 23.76 23.91 23.71 23.91 7,459 +0.08(+0.31%)
Mar 08, 2018 24.08 24.08 23.59 23.83 1,868 +0.06(+0.25%)
Mar 07, 2018 23.65 24.08 23.52 23.77 4,464 -0.12(-0.52%)
Mar 06, 2018 23.90 23.96 23.82 23.89 7,592 +0.04(+0.19%)
Mar 05, 2018 23.57 23.85 23.44 23.85 8,981 +0.19(+0.80%)
Mar 02, 2018 23.59 23.70 23.57 23.66 3,790 -0.07(-0.29%)
Mar 01, 2018 24.14 24.14 23.33 23.73 4,960 +0.97(+4.26%)
Feb 28, 2018 22.74 22.86 22.74 22.76 3,319 +0.47(+2.11%)
Feb 27, 2018 22.24 22.29 22.19 22.29 1,055 +0.01(+0.04%)
Feb 26, 2018 22.22 22.28 22.13 22.28 1,695 +0.18(+0.81%)
Feb 23, 2018 22.04 22.14 22.04 22.10 2,062 -0.03(-0.14%)
Feb 22, 2018 21.88 22.13 21.88 22.13 749 +0.39(+1.82%)
Feb 21, 2018 21.96 21.96 21.73 21.73 823 -0.23(-1.07%)
Feb 20, 2018 22.07 22.07 21.97 21.97 914 -0.46(-2.05%)
Feb 16, 2018 22.43 22.43 22.43 0 -0.04(-0.18%)
Feb 15, 2018 22.59 22.59 22.36 22.47 1,373 +0.22(+1.01%)
Feb 14, 2018 22.06 22.25 22.06 22.25 3,338 +0.57(+2.63%)
Feb 13, 2018 21.76 21.76 21.67 21.68 1,826 -0.06(-0.30%)
Feb 12, 2018 21.52 21.74 21.52 21.74 1,054 +0.37(+1.75%)
Feb 09, 2018 21.65 21.68 20.90 21.37 10,025 -0.30(-1.40%)
Feb 08, 2018 22.51 22.51 21.67 21.67 1,101 -1.03(-4.54%)
Feb 07, 2018 22.87 22.58 22.70 6,376 -0.27(-1.18%)
Feb 06, 2018 22.00 22.97 22.00 22.97 4,253 +0.75(+3.38%)
Feb 05, 2018 22.85 22.22 22.22 3,283 -0.73(-3.16%)
Feb 02, 2018 23.09 23.09 22.95 22.95 904 -0.43(-1.86%)
Feb 01, 2018 23.02 23.38 23.02 23.38 513 +0.68(+3.00%)
Jan 31, 2018 22.70 22.70 22.70 22.70 7,572 +0.10(+0.44%)
Jan 30, 2018 22.60 22.60 22.60 22.60 199 -0.18(-0.79%)
Jan 29, 2018 22.73 22.78 22.73 22.78 1,887 -0.12(-0.52%)
Jan 26, 2018 22.90 22.90 22.90 22.90 309 -0.14(-0.59%)
Jan 25, 2018 23.04 23.04 23.04 23.04 330 +0.21(+0.94%)
Jan 24, 2018 23.11 23.11 22.80 22.82 2,047 -0.18(-0.78%)
Jan 23, 2018 23.15 23.15 22.99 23.00 23,217 -0.39(-1.67%)
Jan 22, 2018 23.20 23.40 23.20 23.39 4,667 +0.76(+3.36%)
Jan 19, 2018 22.63 22.63 22.58 22.63 2,465 +0.24(+1.07%)
Jan 18, 2018 22.41 22.41 22.39 22.39 8,583 -0.01(-0.04%)
Jan 17, 2018 22.23 22.43 22.23 22.40 1,839 +0.14(+0.63%)
Jan 16, 2018 22.14 22.26 22.14 22.26 780 +0.39(+1.76%)
Jan 12, 2018 21.88 21.88 21.88 0 +0.31(+1.44%)
Jan 11, 2018 21.37 21.63 21.37 21.57 5,936 +0.17(+0.77%)
Jan 10, 2018 21.44 21.44 21.40 21.40 4,718 -0.31(-1.43%)
Jan 09, 2018 21.76 21.76 21.65 21.71 2,626 +0.16(+0.72%)
Jan 08, 2018 21.64 21.67 21.55 21.55 2,915 -0.27(-1.21%)
Jan 05, 2018 21.78 21.82 21.77 21.82 9,136 +0.90(+4.30%)
Jan 04, 2018 20.91 20.98 20.91 20.92 5,627 +0.35(+1.68%)
Jan 03, 2018 20.70 20.70 20.52 20.57 7,991 +0.09(+0.46%)
Jan 02, 2018 20.29 20.48 20.29 20.48 2,744 +0.17(+0.84%)
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%)
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%)
Aug 01, 2017 21.56 21.56 21.56 21.56 344 +0.10(+0.47%)
Jul 31, 2017 21.46 21.46 21.46 21.46 2,576 +0.05(+0.21%)
Jul 28, 2017 21.45 21.45 21.39 21.41 4,560 -0.36(-1.63%)
Jul 27, 2017 21.65 21.77 21.65 21.77 111,176 +0.04(+0.18%)
Jul 26, 2017 21.55 21.73 21.55 21.73 1,978 +0.66(+3.16%)
Jul 25, 2017 21.29 21.29 21.07 21.07 1,748 +0.11(+0.53%)
Jul 24, 2017 21.07 21.07 20.95 20.95 283 -0.56(-2.61%)
Jul 21, 2017 21.51 21.51 21.51 21.51 221 -0.72(-3.22%)
Jul 20, 2017 22.23 22.23 22.23 22.23 1,462 +0.22(+1.00%)
Jul 19, 2017 22.01 22.01 22.01 22.01 9,204 +0.16(+0.73%)
Jul 18, 2017 21.85 21.85 21.85 21.85 211 +0.00(+0.00%)
Jul 17, 2017 21.85 21.85 21.85 21.85 1,120 +0.17(+0.78%)
Jul 13, 2017 21.68 21.68 21.68 1,100 +0.25(+1.18%)
Jul 11, 2017 21.43 21.43 21.43 15 +0.29(+1.36%)
Jul 10, 2017 21.11 21.14 21.11 21.14 2,410 +0.12(+0.57%)
Jul 07, 2017 20.88 21.02 20.88 21.02 7,700 -0.00(-0.01%)
Jul 06, 2017 21.02 21.02 21.02 21.02 2,541 +0.77(+3.82%)
Jul 05, 2017 20.48 20.48 20.25 20.25 1,448 -0.25(-1.22%)
Jul 03, 2017 20.40 20.50 20.40 20.50 1,700 +0.50(+2.50%)
Jun 30, 2017 20.01 20.01 20.00 20.00 2,639 +0.10(+0.50%)
Jun 29, 2017 20.02 20.02 19.90 19.90 3,640 -0.38(-1.87%)
Jun 28, 2017 20.36 20.36 20.12 20.28 9,568 +0.23(+1.15%)
Jun 27, 2017 20.00 20.05 20.00 20.05 550 -0.23(-1.13%)
Jun 26, 2017 20.15 20.30 20.14 20.28 4,575 -0.09(-0.44%)
Jun 23, 2017 20.22 20.37 20.22 20.37 1,061 +0.47(+2.35%)
Jun 21, 2017 19.90 19.90 19.90 4 -0.25(-1.23%)
Jun 20, 2017 20.35 20.35 19.89 20.15 2,722 -0.09(-0.44%)
Jun 16, 2017 20.24 20.24 20.24 117 +0.59(+3.00%)
Jun 15, 2017 19.68 19.68 19.65 19.65 202 -0.85(-4.15%)
Jun 13, 2017 20.50 20.50 20.50 0 +0.50(+2.50%)
Jun 09, 2017 20.00 20.00 20.00 5 -0.14(-0.70%)
Jun 08, 2017 19.92 20.14 19.92 20.14 723 +0.31(+1.56%)
Jun 07, 2017 20.25 20.25 19.83 19.83 294 -0.19(-0.95%)
Jun 05, 2017 20.02 20.02 20.02 0 +0.32(+1.62%)
May 31, 2017 19.70 19.70 19.70 0 -0.32(-1.62%)
May 30, 2017 20.15 20.15 19.89 20.02 3,248 -0.32(-1.55%)
May 24, 2017 20.34 20.34 20.34 31 -0.59(-2.82%)
May 22, 2017 20.93 20.93 20.93 19 +0.34(+1.68%)
May 19, 2017 20.59 20.59 20.59 20.59 142 +0.05(+0.27%)
May 18, 2017 20.34 20.53 20.34 20.53 1,233 -0.54(-2.56%)
May 10, 2017 21.07 21.07 21.07 18 +0.16(+0.74%)
May 09, 2017 20.91 20.91 20.91 20.91 126 -0.23(-1.11%)
May 08, 2017 21.17 21.17 21.15 21.15 361 +0.15(+0.71%)
May 05, 2017 21.00 21.00 21.00 21.00 1,496 +0.18(+0.86%)
May 04, 2017 20.59 20.82 20.59 20.82 1,079 +0.46(+2.26%)
May 03, 2017 20.38 20.38 20.32 20.36 1,829 -0.41(-2.00%)
May 02, 2017 20.70 20.77 20.70 20.77 19,973 -0.28(-1.31%)
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.