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 +0.005 (+0.42%)
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 (%)
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%)
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.