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 (%)
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%)
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.