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 (%)
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.