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 29, 2018 22.93 22.93 22.68 22.68 7,270 +0.23(+1.02%)
Jun 28, 2018 22.35 22.58 22.28 22.45 10,261 -0.73(-3.13%)
Jun 27, 2018 23.45 23.68 23.16 23.18 7,805 -0.50(-2.09%)
Jun 26, 2018 23.59 23.77 23.59 23.67 19,640 +0.08(+0.34%)
Jun 25, 2018 23.54 23.62 23.45 23.59 14,842 -0.30(-1.26%)
Jun 22, 2018 23.83 24.02 23.83 23.89 2,809 +0.28(+1.19%)
Jun 21, 2018 23.57 23.61 23.52 23.61 2,789 -0.66(-2.72%)
Jun 20, 2018 24.32 24.32 24.27 24.27 1,422 -0.14(-0.59%)
Jun 19, 2018 24.33 24.50 24.16 24.41 10,381 -0.43(-1.71%)
Jun 18, 2018 24.67 24.84 24.55 24.84 1,676 +0.23(+0.96%)
Jun 15, 2018 24.87 24.87 24.61 24.61 3,644 -0.18(-0.73%)
Jun 14, 2018 25.00 25.00 24.79 24.79 2,494 +0.62(+2.59%)
Jun 13, 2018 24.36 24.38 24.16 24.16 1,159 +0.15(+0.62%)
Jun 12, 2018 24.04 24.10 24.01 24.01 6,708 -0.22(-0.91%)
Jun 11, 2018 24.25 24.30 24.12 24.23 4,749 +0.00(+0.00%)
Jun 08, 2018 24.21 24.36 24.12 24.23 8,055 -0.01(-0.04%)
Jun 07, 2018 24.34 24.41 24.24 24.24 2,165 +0.02(+0.10%)
Jun 06, 2018 23.90 24.35 23.90 24.21 3,064 +0.59(+2.52%)
Jun 05, 2018 23.73 23.80 23.61 23.62 7,616 +0.05(+0.19%)
Jun 04, 2018 23.58 23.64 23.55 23.57 2,079 +0.13(+0.58%)
Jun 01, 2018 23.62 23.62 23.44 23.44 552 -0.02(-0.09%)
May 31, 2018 23.54 23.54 23.25 23.46 5,706 -0.44(-1.84%)
May 30, 2018 23.58 23.90 23.43 23.90 10,968 +0.75(+3.24%)
May 29, 2018 23.32 23.32 23.05 23.15 2,378 -0.92(-3.82%)
May 25, 2018 24.07 24.07 24.07 0 -0.01(-0.05%)
May 24, 2018 23.93 24.14 23.93 24.08 10,132 -0.24(-0.98%)
May 23, 2018 24.18 24.32 24.18 24.32 1,101 -0.36(-1.46%)
May 22, 2018 24.75 24.78 24.66 24.68 3,007 +0.15(+0.61%)
May 21, 2018 24.53 24.53 24.53 24.53 2,042 +0.15(+0.62%)
May 18, 2018 24.26 24.38 24.23 24.38 1,282 +0.07(+0.29%)
May 17, 2018 24.31 24.31 24.31 24.31 829 +0.41(+1.72%)
May 16, 2018 23.82 23.90 23.82 23.90 625 -0.01(-0.04%)
May 15, 2018 23.90 23.91 23.89 23.91 1,067 -0.00(-0.02%)
May 11, 2018 23.91 23.91 23.91 185 -0.03(-0.10%)
May 10, 2018 23.81 23.94 23.81 23.94 1,407 +0.25(+1.06%)
May 09, 2018 23.87 23.87 23.69 23.69 4,227 -0.38(-1.58%)
May 08, 2018 23.90 24.08 23.90 24.07 9,308 +0.17(+0.71%)
May 07, 2018 23.88 23.95 23.82 23.90 3,447 +0.02(+0.08%)
May 04, 2018 23.88 24.09 23.88 23.88 1,863 +0.13(+0.55%)
May 03, 2018 23.79 23.86 23.66 23.75 2,718 -0.08(-0.34%)
May 02, 2018 24.00 24.00 23.83 23.83 1,004 -0.83(-3.37%)
May 01, 2018 24.57 24.66 24.57 24.66 767 +0.01(+0.04%)
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%)
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.