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 (%)
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%)
May 02, 2016 16.12 16.14 16.02 16.14 12,652 -0.09(-0.55%)
Apr 28, 2016 16.23 16.23 16.23 0 +0.40(+2.53%)
Apr 27, 2016 15.85 15.85 15.83 15.83 1,312 -0.15(-0.94%)
Apr 26, 2016 15.94 15.98 15.94 15.98 559 +0.13(+0.82%)
Apr 25, 2016 15.69 15.93 15.68 15.85 773 +0.35(+2.26%)
Apr 22, 2016 15.65 15.65 15.48 15.50 2,700 -0.03(-0.19%)
Apr 21, 2016 15.80 15.80 15.53 15.53 8,159 -0.52(-3.24%)
Apr 20, 2016 16.02 16.05 15.94 16.05 2,662 -0.21(-1.29%)
Apr 19, 2016 16.36 16.36 16.26 16.26 732 +0.65(+4.16%)
Apr 18, 2016 15.51 15.64 15.51 15.61 42,541 +0.25(+1.63%)
Apr 15, 2016 15.36 15.41 15.30 15.36 5,536 -0.61(-3.82%)
Apr 14, 2016 15.89 15.97 15.89 15.97 1,935 +0.01(+0.06%)
Apr 13, 2016 15.81 15.96 15.81 15.96 1,106 +0.33(+2.11%)
Apr 12, 2016 15.39 15.63 15.39 15.63 3,217 -0.05(-0.32%)
Apr 11, 2016 15.53 15.68 15.53 15.68 660 +0.26(+1.69%)
Apr 08, 2016 15.44 15.44 15.42 15.42 1,319 +0.55(+3.73%)
Apr 07, 2016 15.07 15.07 14.87 14.87 699 -0.57(-3.72%)
Apr 06, 2016 15.30 15.44 15.15 15.44 1,263 -0.35(-2.22%)
Apr 05, 2016 15.66 15.79 15.60 15.79 5,787 -0.96(-5.74%)
Apr 04, 2016 16.63 16.75 16.59 16.75 506 +0.04(+0.25%)
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.