Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air France ADR (OP: AFLYY )

1.135 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 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 (%)
Apr 30, 2014 14.46 14.46 14.31 14.40 6,450 -0.95(-6.19%)
Apr 29, 2014 15.25 15.38 15.22 15.35 5,218 +0.31(+2.08%)
Apr 28, 2014 15.00 15.10 14.94 15.04 4,305 -0.03(-0.22%)
Apr 25, 2014 15.25 15.25 15.00 15.07 10,065 -0.63(-4.01%)
Apr 24, 2014 15.60 15.72 15.60 15.70 3,827 +0.18(+1.16%)
Apr 23, 2014 15.52 15.52 15.49 15.52 151,353 -0.13(-0.83%)
Apr 22, 2014 15.52 15.65 15.52 15.65 2,504 +0.39(+2.56%)
Apr 21, 2014 15.12 15.30 15.12 15.26 3,411 +0.07(+0.46%)
Apr 17, 2014 15.19 15.19 15.19 0 +0.20(+1.33%)
Apr 16, 2014 14.91 14.99 14.84 14.99 10,703 +0.25(+1.70%)
Apr 15, 2014 14.90 14.99 14.55 14.74 9,575 -0.23(-1.54%)
Apr 14, 2014 15.00 15.06 14.89 14.97 26,151 -0.47(-3.04%)
Apr 11, 2014 15.34 15.50 15.34 15.44 0 -0.40(-2.53%)
Apr 10, 2014 16.03 16.03 15.72 15.84 4,971 -0.26(-1.61%)
Apr 09, 2014 15.72 16.10 15.72 16.10 3,921 +0.24(+1.48%)
Apr 08, 2014 15.69 15.87 15.62 15.87 3,154 -0.22(-1.40%)
Apr 07, 2014 16.12 16.12 15.99 16.09 10,746 -0.04(-0.27%)
Apr 04, 2014 16.25 16.25 16.13 16.13 0 +0.21(+1.34%)
Apr 03, 2014 16.12 16.12 15.91 15.92 9,722 -0.06(-0.38%)
Apr 02, 2014 16.00 16.08 15.98 15.98 1,226 +0.11(+0.69%)
Apr 01, 2014 15.68 15.87 15.68 15.87 12,435 +0.80(+5.31%)
Mar 31, 2014 14.99 15.07 14.94 15.07 4,175 +0.31(+2.10%)
Mar 28, 2014 14.82 14.82 14.69 14.76 0 +0.19(+1.32%)
Mar 27, 2014 14.62 14.62 14.57 14.57 4,427 -0.09(-0.63%)
Mar 26, 2014 14.69 14.70 14.62 14.66 11,862 +0.01(+0.07%)
Mar 25, 2014 14.65 14.65 14.65 14.65 190 -0.03(-0.23%)
Mar 24, 2014 14.75 14.75 14.68 14.68 1,105 +0.05(+0.37%)
Mar 21, 2014 14.96 14.98 14.63 14.63 3,569 -0.17(-1.15%)
Mar 20, 2014 14.67 14.80 14.67 14.80 222,000 -0.11(-0.77%)
Mar 19, 2014 14.76 15.12 14.75 14.91 17,499 +0.56(+3.93%)
Mar 18, 2014 14.30 14.35 14.27 14.35 5,654 +0.18(+1.30%)
Mar 17, 2014 14.23 14.23 14.16 14.17 4,001 +0.34(+2.49%)
Mar 14, 2014 13.74 13.87 13.74 13.82 0 -0.31(-2.21%)
Mar 13, 2014 14.55 14.55 14.14 14.14 6,470 -0.32(-2.24%)
Mar 12, 2014 14.36 14.46 14.36 14.46 15,484 -0.27(-1.83%)
Mar 11, 2014 14.69 14.73 14.67 14.73 2,426 +0.24(+1.66%)
Mar 10, 2014 14.25 14.56 14.25 14.49 14,138 +0.00(+0.00%)
Mar 07, 2014 14.61 14.64 14.43 14.49 0 +0.70(+5.08%)
Mar 06, 2014 13.79 13.79 13.79 13.79 967 +0.17(+1.26%)
Mar 05, 2014 13.61 13.62 13.58 13.62 1,851 +0.07(+0.50%)
Mar 04, 2014 13.46 13.60 13.46 13.55 13,966 +0.26(+1.96%)
Mar 03, 2014 13.48 13.53 13.23 13.29 26,025 -0.70(-4.98%)
Feb 28, 2014 13.78 14.00 13.76 13.99 0 +0.24(+1.72%)
Feb 27, 2014 13.66 13.82 13.62 13.75 8,678 +0.15(+1.10%)
Feb 26, 2014 13.42 13.67 13.40 13.60 1,510 +0.38(+2.87%)
Feb 25, 2014 13.20 13.26 13.07 13.22 22,312 +0.12(+0.94%)
Feb 24, 2014 12.95 13.14 12.74 13.10 5,301 +0.36(+2.80%)
Feb 21, 2014 12.63 12.77 12.63 12.74 0 +0.22(+1.76%)
Feb 20, 2014 12.31 12.52 12.31 12.52 16,161 +0.15(+1.21%)
Feb 19, 2014 12.45 12.52 12.37 12.37 2,147 +0.02(+0.16%)
Feb 18, 2014 12.29 12.35 12.29 12.35 5,174 +0.31(+2.57%)
Feb 14, 2014 12.04 12.04 12.04 0 +0.20(+1.69%)
Feb 13, 2014 11.75 11.84 11.71 11.84 3,522 +0.02(+0.15%)
Feb 12, 2014 11.75 11.88 11.75 11.82 1,411 -0.05(-0.40%)
Feb 11, 2014 11.86 11.89 11.82 11.87 8,319 +0.16(+1.39%)
Feb 10, 2014 11.60 11.71 11.60 11.71 3,617 +0.22(+1.92%)
Feb 07, 2014 11.27 11.49 11.27 11.49 0 -0.35(-2.99%)
Feb 06, 2014 11.64 11.84 11.62 11.84 11,453 +0.52(+4.59%)
Feb 05, 2014 11.30 11.32 11.29 11.32 1,147 +0.07(+0.62%)
Feb 04, 2014 11.28 11.29 11.24 11.25 3,711 +0.04(+0.36%)
Feb 03, 2014 11.46 11.51 11.20 11.21 32,982 -0.25(-2.18%)
Jan 31, 2014 11.37 11.54 11.37 11.46 0 -0.23(-1.97%)
Jan 30, 2014 11.58 11.69 11.58 11.69 1,958 +0.22(+1.92%)
Jan 29, 2014 11.48 11.60 11.46 11.47 18,588 -0.47(-3.90%)
Jan 28, 2014 11.89 11.94 11.85 11.94 41,459 +0.15(+1.24%)
Jan 27, 2014 11.70 11.79 11.67 11.79 6,961 +0.04(+0.34%)
Jan 24, 2014 11.95 11.97 11.75 11.75 0 -0.42(-3.45%)
Jan 23, 2014 12.16 12.24 12.10 12.17 4,581 +0.04(+0.33%)
Jan 22, 2014 12.14 12.15 12.07 12.13 11,662 +0.04(+0.33%)
Jan 21, 2014 12.22 12.22 11.97 12.09 60,194 -0.45(-3.59%)
Jan 17, 2014 12.54 12.54 12.54 0 -0.08(-0.63%)
Jan 16, 2014 12.52 12.62 12.51 12.62 24,901 -0.02(-0.17%)
Jan 15, 2014 12.65 12.76 12.61 12.64 25,638 -0.01(-0.06%)
Jan 14, 2014 12.52 12.65 12.48 12.65 30,869 +0.22(+1.77%)
Jan 13, 2014 12.43 12.56 12.37 12.43 430,408 +0.11(+0.93%)
Jan 10, 2014 12.20 12.32 12.16 12.32 15,022 +0.42(+3.50%)
Jan 09, 2014 11.96 11.99 11.75 11.90 38,666 +0.03(+0.24%)
Jan 08, 2014 11.81 11.93 11.81 11.87 20,476 +0.72(+6.48%)
Jan 07, 2014 10.97 11.15 10.95 11.15 49,539 +0.56(+5.29%)
Jan 06, 2014 10.55 10.61 10.55 10.59 21,319 +0.12(+1.15%)
Jan 03, 2014 10.42 10.50 10.42 10.47 25,660 +0.02(+0.15%)
Jan 02, 2014 10.43 10.45 10.38 10.45 133,174 -0.02(-0.18%)
Dec 31, 2013 10.47 10.47 10.47 0 +0.00(+0.02%)
Dec 30, 2013 10.47 10.48 10.40 10.47 90,284 +0.30(+2.95%)
Dec 27, 2013 10.17 10.17 10.17 10.17 263 +0.12(+1.15%)
Dec 26, 2013 9.980 10.06 9.980 10.05 8,569 +0.09(+0.94%)
Dec 24, 2013 9.900 10.00 9.900 9.960 7,884 +0.07(+0.71%)
Dec 23, 2013 9.840 9.890 9.840 9.890 2,931 -0.02(-0.20%)
Dec 20, 2013 9.890 9.950 9.890 9.910 0 +0.10(+1.02%)
Dec 19, 2013 9.800 9.820 9.730 9.810 19,353 -0.19(-1.90%)
Dec 18, 2013 9.920 10.01 9.900 10.00 15,910 +0.22(+2.25%)
Dec 17, 2013 9.780 9.780 9.780 9.780 431 -0.10(-1.01%)
Dec 16, 2013 9.880 9.880 9.880 9.880 1,235 +0.02(+0.20%)
Dec 13, 2013 9.860 9.860 9.860 9.860 0 -0.06(-0.60%)
Dec 11, 2013 9.920 9.920 9.920 9.920 0 +0.02(+0.20%)
Dec 10, 2013 9.900 9.900 9.900 9.900 611 +0.00(+0.00%)
Dec 09, 2013 10.00 10.00 9.900 9.900 7,673 -0.01(-0.08%)
Dec 06, 2013 9.908 9.908 9.908 9.908 134 -0.09(-0.92%)
Dec 05, 2013 9.990 10.00 9.990 10.00 1,126 +0.00(+0.00%)
Dec 04, 2013 9.830 10.00 9.830 10.00 2,129 +0.09(+0.91%)
Dec 03, 2013 9.980 9.980 9.910 9.910 1,297 -0.43(-4.16%)
Dec 02, 2013 10.26 10.36 10.22 10.34 4,786 +0.00(+0.00%)
Nov 29, 2013 10.34 10.34 10.34 10.34 1,000 -0.10(-0.96%)
Nov 27, 2013 10.39 10.46 10.39 10.44 38,900 +0.19(+1.85%)
Nov 26, 2013 10.23 10.25 10.23 10.25 5,061 +0.00(+0.00%)
Nov 25, 2013 10.26 10.27 10.24 10.25 9,286 +0.14(+1.38%)
Nov 22, 2013 10.11 10.11 10.11 10.11 2,067 +0.32(+3.27%)
Nov 21, 2013 9.790 9.790 9.790 9.790 125 +0.14(+1.45%)
Nov 20, 2013 9.650 9.650 9.650 9.650 200 +0.00(+0.00%)
Nov 19, 2013 9.570 9.650 9.570 9.650 2,732 +0.09(+0.94%)
Nov 18, 2013 9.660 9.670 9.560 9.560 1,593 +0.07(+0.74%)
Nov 15, 2013 9.490 9.490 9.490 9.490 225 -0.19(-1.96%)
Nov 14, 2013 9.630 9.680 9.600 9.680 4,681 +0.00(+0.00%)
Nov 11, 2013 9.680 9.680 9.680 0 -0.02(-0.21%)
Nov 08, 2013 9.700 9.700 9.630 9.700 2,064 -0.07(-0.74%)
Nov 06, 2013 9.773 9.773 9.773 0 -0.04(-0.38%)
Nov 04, 2013 9.810 9.810 9.810 0 -0.16(-1.60%)
Nov 01, 2013 10.15 10.15 9.970 9.970 6,097 -0.50(-4.75%)
Oct 31, 2013 10.46 10.47 10.44 10.47 4,700 -0.01(-0.12%)
Oct 30, 2013 10.70 10.71 10.48 10.48 155,524 -0.15(-1.41%)
Oct 29, 2013 10.63 10.63 10.63 10.63 372 +0.27(+2.61%)
Oct 28, 2013 10.34 10.36 10.34 10.36 2,195 -0.21(-1.94%)
Oct 25, 2013 10.53 10.58 10.53 10.56 1,286 -0.20(-1.86%)
Oct 24, 2013 10.77 10.77 10.77 10.77 330 +0.18(+1.65%)
Oct 23, 2013 10.50 10.59 10.50 10.59 2,741 +0.28(+2.72%)
Oct 22, 2013 10.30 10.31 10.30 10.31 1,312 -0.11(-1.06%)
Oct 21, 2013 10.42 10.42 10.37 10.42 3,133 +0.01(+0.10%)
Oct 18, 2013 10.42 10.46 10.41 10.41 706 +0.15(+1.46%)
Oct 17, 2013 10.14 10.26 10.14 10.26 3,744 +0.16(+1.58%)
Oct 16, 2013 10.10 10.10 10.10 10.10 100 +0.06(+0.60%)
Oct 15, 2013 10.10 10.16 10.04 10.04 1,782 -0.13(-1.28%)
Oct 14, 2013 10.04 10.17 10.04 10.17 2,887 -0.07(-0.68%)
Oct 11, 2013 10.24 10.24 10.24 10.24 100 -0.05(-0.49%)
Oct 10, 2013 10.37 10.39 10.26 10.29 1,931 +0.30(+3.00%)
Oct 09, 2013 9.840 10.02 9.840 9.990 1,681 +0.07(+0.71%)
Oct 08, 2013 10.02 10.02 9.920 9.920 7,299 -0.16(-1.57%)
Oct 07, 2013 10.01 10.12 10.01 10.08 5,765 -0.17(-1.68%)
Oct 04, 2013 10.25 10.25 10.25 10.25 2,000 +0.12(+1.18%)
Oct 03, 2013 9.960 10.13 9.960 10.13 2,820 -0.15(-1.46%)
Oct 02, 2013 10.33 10.33 10.25 10.28 75,246 +0.03(+0.29%)
Oct 01, 2013 10.18 10.41 10.17 10.25 15,586 +0.47(+4.81%)
Sep 27, 2013 9.780 9.780 9.780 9.780 130 -0.07(-0.71%)
Sep 26, 2013 9.850 9.850 9.850 9.850 253 -0.04(-0.40%)
Sep 25, 2013 9.790 9.890 9.790 9.890 1,700 +0.21(+2.17%)
Sep 24, 2013 9.640 9.680 9.640 9.680 366 +0.34(+3.64%)
Sep 23, 2013 9.342 9.342 9.310 9.340 3,186 -0.04(-0.43%)
Sep 20, 2013 9.440 9.440 9.380 9.380 1,901 -0.17(-1.78%)
Sep 18, 2013 9.550 9.550 9.550 0 +0.04(+0.42%)
Sep 17, 2013 9.590 9.590 9.510 9.510 1,976 +0.49(+5.43%)
Sep 13, 2013 9.020 9.020 9.020 9.020 0 -0.07(-0.77%)
Sep 12, 2013 9.130 9.130 9.080 9.090 1,804 +0.02(+0.22%)
Sep 11, 2013 9.048 9.070 9.020 9.070 2,145 +0.31(+3.54%)
Sep 10, 2013 8.720 8.760 8.720 8.760 954 +0.65(+8.01%)
Sep 09, 2013 8.110 8.110 8.110 8.110 778 -0.06(-0.76%)
Sep 06, 2013 7.960 8.290 7.960 8.172 3,555 +0.41(+5.31%)
Sep 05, 2013 7.760 7.760 7.760 7.760 159 +0.26(+3.47%)
Sep 04, 2013 7.460 7.500 7.460 7.500 1,300 -0.01(-0.13%)
Sep 03, 2013 7.530 7.530 7.460 7.510 2,775 -0.07(-0.92%)
Aug 30, 2013 7.600 7.600 7.510 7.580 1,192 -0.10(-1.31%)
Aug 29, 2013 7.750 7.750 7.680 7.680 508 +0.00(+0.00%)
Aug 28, 2013 7.590 7.730 7.556 7.680 202,189 -0.23(-2.90%)
Aug 27, 2013 8.013 8.038 7.910 7.910 303,082 -0.43(-5.16%)
Aug 26, 2013 8.405 8.420 8.340 8.340 4,211 -0.16(-1.88%)
Aug 23, 2013 8.500 8.500 8.440 8.500 1,898 +0.11(+1.31%)
Aug 22, 2013 8.370 8.400 8.221 8.390 1,382 +0.14(+1.70%)
Aug 21, 2013 8.220 8.250 8.200 8.250 301,900 -0.01(-0.12%)
Aug 20, 2013 8.250 8.260 8.250 8.260 300,247 -0.15(-1.78%)
Aug 19, 2013 8.410 8.410 8.410 8.410 200 -0.02(-0.24%)
Aug 16, 2013 8.430 8.430 8.430 8.430 648 +0.07(+0.84%)
Aug 15, 2013 8.360 8.370 8.300 8.360 3,241 -0.31(-3.58%)
Aug 14, 2013 8.680 8.680 8.670 8.670 516 -0.23(-2.58%)
Aug 13, 2013 8.830 8.900 8.830 8.900 700 +0.18(+2.06%)
Aug 12, 2013 8.750 8.780 8.720 8.720 31,000 -0.09(-1.02%)
Aug 09, 2013 8.750 8.860 8.750 8.810 749 +0.47(+5.69%)
Aug 07, 2013 8.336 8.336 8.336 0 -0.15(-1.82%)
Aug 06, 2013 8.512 8.512 8.490 8.490 959 -0.15(-1.74%)
Aug 05, 2013 8.601 8.640 8.601 8.640 201,600 +0.11(+1.29%)
Aug 02, 2013 8.500 8.570 8.500 8.530 1,127 +0.11(+1.31%)
Aug 01, 2013 8.370 8.420 8.370 8.420 8,488 +0.29(+3.57%)
Jul 31, 2013 8.080 8.190 8.080 8.130 404,304 +0.05(+0.62%)
Jul 30, 2013 8.060 8.100 8.040 8.080 281,023 -0.02(-0.25%)
Jul 29, 2013 8.110 8.130 8.090 8.100 4,644 -0.22(-2.64%)
Jul 26, 2013 8.480 8.480 8.320 8.320 200 -0.12(-1.42%)
Jul 25, 2013 8.440 8.440 8.440 8.440 435 +0.44(+5.50%)
Jul 23, 2013 8.000 8.000 8.000 8.000 0 -0.05(-0.62%)
Jul 22, 2013 8.196 8.196 8.050 8.050 2,859 -0.50(-5.85%)
Jul 19, 2013 8.520 8.550 8.510 8.550 1,330 +0.17(+2.03%)
Jul 18, 2013 8.380 8.380 8.380 8.380 1,313 +0.06(+0.72%)
Jul 17, 2013 8.310 8.320 8.310 8.320 600 -0.36(-4.15%)
Jul 16, 2013 8.630 8.680 8.620 8.680 400 +0.00(+0.00%)
Jul 15, 2013 8.680 8.680 8.580 8.680 8,893 -0.07(-0.80%)
Jul 12, 2013 8.640 8.750 8.640 8.750 13,032 +0.18(+2.10%)
Jul 11, 2013 8.390 8.570 8.390 8.570 4,498 +0.08(+0.94%)
Jul 10, 2013 8.400 8.490 8.290 8.490 391,318 -0.09(-1.05%)
Jul 09, 2013 8.490 8.580 8.490 8.580 606,794 -0.02(-0.23%)
Jul 08, 2013 8.650 8.650 8.550 8.600 510 +0.05(+0.58%)
Jul 05, 2013 8.680 8.680 8.550 8.550 4,706 -0.23(-2.62%)
Jul 03, 2013 8.720 8.780 8.710 8.780 504,212 -0.12(-1.35%)
Jul 02, 2013 8.990 9.070 8.900 8.900 368,451 -0.24(-2.63%)
Jul 01, 2013 9.100 9.140 9.100 9.140 2,455 +0.09(+0.99%)
Jun 28, 2013 9.000 9.050 8.910 9.050 400,744 -0.29(-3.10%)
Jun 27, 2013 9.110 9.340 9.080 9.340 251,700 +0.31(+3.43%)
Jun 26, 2013 9.030 9.030 9.030 9.030 100 +0.14(+1.57%)
Jun 25, 2013 8.950 8.950 8.890 8.890 212 +0.16(+1.83%)
Jun 24, 2013 9.100 8.730 8.730 8.730 1,794 -0.37(-4.07%)
Jun 21, 2013 9.070 9.100 9.051 9.100 1,029 -0.17(-1.83%)
Jun 20, 2013 9.270 9.270 9.270 9.270 150 -0.23(-2.42%)
Jun 19, 2013 9.640 9.640 9.500 9.500 578 -0.06(-0.63%)
Jun 18, 2013 9.650 9.650 9.560 9.560 1,525 +0.00(+0.00%)
Jun 17, 2013 9.730 9.730 9.560 9.560 650 +0.05(+0.53%)
Jun 14, 2013 9.620 9.620 9.510 9.510 316 +0.01(+0.11%)
Jun 13, 2013 9.400 9.500 9.360 9.500 2,761 +0.24(+2.59%)
Jun 12, 2013 9.460 9.460 9.260 9.260 309 -0.30(-3.15%)
Jun 11, 2013 9.470 9.561 9.470 9.561 145,590 -0.21(-2.14%)
Jun 10, 2013 9.710 9.770 9.710 9.770 700 +0.31(+3.28%)
Jun 07, 2013 9.460 9.460 9.460 9.460 333 -0.38(-3.86%)
Jun 06, 2013 9.830 9.920 9.830 9.840 3,700 -0.33(-3.24%)
Jun 05, 2013 10.17 10.17 10.17 10.17 500 +0.02(+0.20%)
Jun 04, 2013 10.15 10.15 10.15 10.15 200 +0.20(+2.01%)
Jun 03, 2013 9.970 9.970 9.870 9.950 1,552 +0.19(+1.95%)
May 31, 2013 9.766 9.766 9.760 9.760 800 +0.02(+0.21%)
May 29, 2013 9.740 9.740 9.740 0 +0.11(+1.14%)
May 24, 2013 9.630 9.630 9.630 0 -0.16(-1.63%)
May 23, 2013 9.690 9.790 9.680 9.790 1,981 -0.15(-1.51%)
May 22, 2013 10.14 10.18 9.920 9.940 9,139 +0.07(+0.71%)
May 21, 2013 9.930 9.930 9.870 9.870 1,200 -0.05(-0.50%)
May 20, 2013 9.870 9.920 9.870 9.920 804 +0.40(+4.20%)
May 17, 2013 9.560 9.570 9.500 9.520 2,200 +0.00(+0.00%)
May 16, 2013 9.500 9.520 9.470 9.520 43,891 -0.08(-0.83%)
May 15, 2013 9.580 9.600 9.580 9.600 1,592 +0.17(+1.80%)
May 13, 2013 9.430 9.430 9.430 9.430 138 -0.50(-5.04%)
May 10, 2013 9.834 9.930 9.834 9.930 1,600 +0.17(+1.74%)
May 09, 2013 9.750 9.770 9.750 9.760 2,525 -0.07(-0.71%)
May 08, 2013 9.840 9.840 9.830 9.830 928 +0.14(+1.44%)
May 07, 2013 9.690 9.690 9.690 9.690 200 +0.11(+1.15%)
May 06, 2013 9.640 9.650 9.540 9.580 8,515 -0.42(-4.20%)
May 03, 2013 10.07 10.07 9.970 10.00 5,407 -0.05(-0.50%)
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.