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

Air France ADR (OP: AFLYY )

1.080 -0.055 (-4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 28, 2012 6.580 6.580 6.432 6.432 995 +0.13(+2.10%)
Sep 27, 2012 6.260 6.300 6.260 6.300 1,632 +0.05(+0.80%)
Sep 26, 2012 6.302 6.302 6.250 6.250 450 -0.31(-4.73%)
Sep 25, 2012 6.610 6.626 6.520 6.560 985 +0.24(+3.80%)
Sep 24, 2012 6.320 6.320 6.320 6.320 200 +0.20(+3.27%)
Sep 21, 2012 6.300 6.300 6.120 6.120 456 +0.01(+0.16%)
Sep 20, 2012 6.110 6.110 6.110 6.110 427 +0.23(+3.91%)
Sep 19, 2012 6.010 6.070 5.870 5.880 1,157 -0.11(-1.84%)
Sep 18, 2012 5.980 5.990 5.980 5.990 580 +0.07(+1.18%)
Sep 17, 2012 5.920 5.920 5.920 5.920 105 +0.03(+0.51%)
Sep 13, 2012 5.890 5.890 5.890 0 -0.28(-4.54%)
Sep 12, 2012 6.020 6.180 5.940 6.170 8,129 +0.33(+5.65%)
Sep 11, 2012 5.830 5.930 5.830 5.840 11,072 +0.18(+3.18%)
Sep 10, 2012 5.740 5.782 5.660 5.660 4,800 +0.17(+3.10%)
Sep 07, 2012 5.450 5.560 5.450 5.490 12,251 +0.26(+4.97%)
Sep 06, 2012 5.050 5.230 5.050 5.230 3,250 +0.24(+4.81%)
Sep 05, 2012 5.000 5.050 4.990 4.990 20,264 -0.20(-3.85%)
Sep 04, 2012 5.110 5.210 5.110 5.190 3,082 +0.09(+1.76%)
Aug 29, 2012 5.100 5.100 5.100 5.100 0 -0.07(-1.28%)
Aug 22, 2012 5.166 5.166 5.166 0 -0.07(-1.41%)
Aug 21, 2012 5.330 5.330 5.240 5.240 1,498 -0.04(-0.80%)
Aug 20, 2012 5.280 5.282 5.280 5.282 10,987 -0.19(-3.44%)
Aug 17, 2012 5.490 5.500 5.470 5.470 1,779 +0.16(+3.01%)
Aug 16, 2012 5.310 5.310 5.310 5.310 8,019 +0.06(+1.14%)
Aug 15, 2012 5.290 5.290 5.250 5.250 850 -0.05(-0.94%)
Aug 14, 2012 5.300 5.300 5.300 5.300 1,124 -0.02(-0.38%)
Aug 13, 2012 5.370 5.380 5.320 5.320 1,736 +0.07(+1.33%)
Aug 11, 2012 5.210 5.300 5.180 5.250 59,568 +0.00(+0.00%)
Aug 10, 2012 5.210 5.300 5.180 5.250 59,568 +0.05(+0.96%)
Aug 09, 2012 5.190 5.320 5.120 5.200 882 -0.10(-1.89%)
Aug 08, 2012 5.300 5.300 5.300 5.300 303 -0.05(-0.93%)
Aug 07, 2012 5.450 5.490 5.350 5.350 2,044 -0.09(-1.67%)
Aug 06, 2012 5.490 5.530 5.441 5.441 1,249 +0.14(+2.66%)
Aug 03, 2012 5.330 5.340 5.300 5.300 3,424 +0.05(+0.95%)
Aug 02, 2012 5.250 5.250 5.250 5.250 1,000 -0.12(-2.23%)
Aug 01, 2012 5.300 5.370 5.300 5.370 6,794 +0.12(+2.29%)
Jul 31, 2012 5.360 5.380 5.250 5.250 1,932 -0.30(-5.41%)
Jul 30, 2012 5.280 5.700 5.280 5.550 20,816 +0.64(+13.03%)
Jul 27, 2012 4.780 4.910 4.700 4.910 3,626 +0.19(+4.03%)
Jul 26, 2012 4.590 4.720 4.590 4.720 434 +0.37(+8.41%)
Jul 25, 2012 4.370 4.370 4.354 4.354 54,200 +0.01(+0.32%)
Jul 24, 2012 4.350 4.350 4.340 4.340 759 -0.12(-2.69%)
Jul 23, 2012 4.500 4.560 4.400 4.460 7,089 -0.24(-5.11%)
Jul 20, 2012 4.700 4.700 4.700 4.700 882 -0.13(-2.69%)
Jul 19, 2012 4.820 4.830 4.820 4.830 1,813 +0.08(+1.68%)
Jul 18, 2012 4.750 4.750 4.730 4.750 12,160 +0.06(+1.28%)
Jul 17, 2012 4.740 4.740 4.690 4.690 986 -0.20(-4.09%)
Jul 16, 2012 4.900 4.900 4.840 4.890 3,150 +0.03(+0.62%)
Jul 14, 2012 4.860 4.860 4.860 4.860 627 +0.00(+0.00%)
Jul 13, 2012 4.860 4.860 4.860 4.860 627 -0.12(-2.41%)
Jul 12, 2012 4.990 4.990 4.980 4.980 5,034 -0.12(-2.35%)
Jul 11, 2012 5.120 5.120 5.080 5.100 6,056 -0.13(-2.49%)
Jul 10, 2012 5.230 5.250 5.190 5.230 31,792 +0.19(+3.77%)
Jul 09, 2012 5.070 5.070 5.040 5.040 1,770 +0.09(+1.82%)
Jul 06, 2012 4.940 4.960 4.940 4.950 11,298 +0.10(+2.06%)
Jul 05, 2012 4.910 4.910 4.770 4.850 51,161 -0.06(-1.22%)
Jul 03, 2012 4.900 4.920 4.900 4.910 3,229 +0.14(+2.96%)
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.