Skip to main content
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 (%)
Oct 31, 2018 23.67 23.92 23.56 23.73 5,290 +0.09(+0.40%)
Oct 30, 2018 23.50 23.80 23.47 23.64 16,414 +0.05(+0.21%)
Oct 29, 2018 24.19 24.19 23.39 23.59 13,291 +0.14(+0.60%)
Oct 26, 2018 23.32 23.76 22.95 23.45 20,200 +0.38(+1.66%)
Oct 25, 2018 23.31 23.31 22.96 23.07 19,509 +1.58(+7.34%)
Oct 24, 2018 21.99 22.19 21.37 21.49 13,308 -1.86(-7.97%)
Oct 23, 2018 22.75 23.48 22.45 23.35 153,407 +0.61(+2.66%)
Oct 22, 2018 22.75 22.93 22.49 22.75 6,413 -0.50(-2.15%)
Oct 19, 2018 22.80 23.38 22.77 23.25 7,300 -0.25(-1.06%)
Oct 18, 2018 24.00 24.07 23.34 23.50 43,453 -0.30(-1.26%)
Oct 17, 2018 24.03 24.03 23.69 23.80 19,661 -1.36(-5.43%)
Oct 16, 2018 25.26 25.30 24.96 25.16 17,562 +0.71(+2.90%)
Oct 15, 2018 24.76 24.76 24.43 24.45 6,822 -0.04(-0.14%)
Oct 12, 2018 24.49 24.67 24.13 24.48 12,500 +0.52(+2.15%)
Oct 11, 2018 24.14 24.22 23.79 23.97 5,673 +0.48(+2.07%)
Oct 10, 2018 24.17 24.17 23.35 23.48 4,406 -1.36(-5.45%)
Oct 09, 2018 24.70 24.95 24.68 24.84 15,838 -0.18(-0.70%)
Oct 08, 2018 24.80 25.12 24.71 25.02 8,871 -0.09(-0.34%)
Oct 05, 2018 25.36 25.36 25.02 25.10 9,900 -0.34(-1.34%)
Oct 04, 2018 25.41 25.44 25.38 25.44 1,682 -0.24(-0.93%)
Oct 03, 2018 25.95 25.95 25.60 25.68 7,418 +0.03(+0.12%)
Oct 02, 2018 25.69 25.80 25.58 25.65 5,372 -0.66(-2.49%)
Oct 01, 2018 26.63 26.63 26.24 26.30 4,755 -0.50(-1.88%)
Sep 28, 2018 26.89 27.05 26.81 26.81 3,200 -0.61(-2.22%)
Sep 27, 2018 27.66 27.68 27.34 27.42 23,181 -0.57(-2.04%)
Sep 26, 2018 27.65 28.11 27.50 27.99 10,842 +0.65(+2.38%)
Sep 25, 2018 27.81 27.81 27.25 27.34 10,897 -1.32(-4.61%)
Sep 24, 2018 28.73 28.77 28.66 28.66 3,400 -0.09(-0.31%)
Sep 21, 2018 29.02 29.02 28.75 28.75 1,900 -0.86(-2.90%)
Sep 20, 2018 29.59 29.74 29.59 29.61 1,175 +0.20(+0.68%)
Sep 19, 2018 28.98 29.45 28.98 29.41 2,342 +0.96(+3.37%)
Sep 18, 2018 28.44 28.58 28.26 28.45 8,692 +1.02(+3.72%)
Sep 17, 2018 27.55 27.55 27.42 27.43 4,938 -0.28(-1.01%)
Sep 14, 2018 27.78 27.94 27.59 27.71 2,500 -0.09(-0.32%)
Sep 13, 2018 27.81 27.87 27.65 27.80 4,107 +0.41(+1.52%)
Sep 12, 2018 26.96 27.54 26.96 27.39 5,269 +0.64(+2.37%)
Sep 11, 2018 26.51 26.77 26.45 26.75 10,600 -0.12(-0.45%)
Sep 10, 2018 26.96 27.11 26.87 26.87 6,792 +0.03(+0.09%)
Sep 07, 2018 27.06 27.06 26.64 26.84 4,100 +0.02(+0.06%)
Sep 06, 2018 26.84 26.88 26.68 26.83 10,182 -0.24(-0.89%)
Sep 05, 2018 27.11 27.14 26.89 27.07 13,004 -0.01(-0.04%)
Sep 04, 2018 27.11 27.11 27.08 27.08 1,196 -0.34(-1.24%)
Aug 31, 2018 27.42 27.42 27.42 0 -0.60(-2.14%)
Aug 30, 2018 28.17 28.17 27.98 28.02 6,304 -0.44(-1.55%)
Aug 29, 2018 28.14 28.47 28.14 28.46 9,136 +0.18(+0.64%)
Aug 28, 2018 28.46 28.46 28.23 28.28 8,878 +0.40(+1.43%)
Aug 27, 2018 27.70 28.07 27.58 27.88 3,559 +0.61(+2.24%)
Aug 24, 2018 27.15 27.27 27.10 27.27 2,700 +0.19(+0.70%)
Aug 23, 2018 27.49 27.49 27.06 27.08 4,343 -1.08(-3.84%)
Aug 22, 2018 28.23 28.24 28.09 28.16 3,200 -0.69(-2.39%)
Aug 21, 2018 28.62 28.85 28.42 28.85 66,653 +0.73(+2.60%)
Aug 20, 2018 28.32 28.32 28.04 28.12 1,654 +0.05(+0.18%)
Aug 17, 2018 27.68 28.07 27.67 28.07 1,100 +0.35(+1.26%)
Aug 16, 2018 27.81 27.94 27.64 27.72 7,359 +0.02(+0.07%)
Aug 15, 2018 27.41 27.70 27.38 27.70 7,989 -0.55(-1.93%)
Aug 14, 2018 28.24 28.37 28.14 28.25 8,653 +0.05(+0.16%)
Aug 13, 2018 28.40 28.40 28.09 28.20 5,649 -0.21(-0.74%)
Aug 10, 2018 28.43 28.51 28.40 28.41 2,300 -0.34(-1.18%)
Aug 09, 2018 28.75 28.75 28.75 639 +0.00(+0.00%)
Aug 08, 2018 28.84 28.89 28.69 28.75 3,207 +0.14(+0.49%)
Aug 07, 2018 28.82 28.82 28.59 28.61 5,687 +0.46(+1.63%)
Aug 06, 2018 28.13 28.31 28.13 28.15 2,775 -0.02(-0.07%)
Aug 03, 2018 28.16 28.17 28.02 28.17 3,700 +0.16(+0.57%)
Aug 02, 2018 27.88 28.12 27.88 28.01 6,211 -0.80(-2.78%)
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.