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 30, 2016 5.380 5.450 5.360 5.402 3,008 +0.12(+2.23%)
Sep 29, 2016 5.360 5.370 5.284 5.284 26,978 -0.18(-3.35%)
Sep 28, 2016 5.440 5.470 5.420 5.467 22,473 +0.15(+2.76%)
Sep 27, 2016 5.280 5.320 5.260 5.320 19,793 -0.01(-0.19%)
Sep 26, 2016 5.350 5.370 5.330 5.330 34,988 -0.10(-1.84%)
Sep 23, 2016 5.350 5.450 5.350 5.430 15,868 +0.03(+0.56%)
Sep 22, 2016 5.380 5.437 5.360 5.400 22,556 +0.11(+2.08%)
Sep 21, 2016 5.250 5.290 5.240 5.290 5,260 +0.03(+0.65%)
Sep 20, 2016 5.290 5.290 5.240 5.256 47,853 -0.11(-2.12%)
Sep 19, 2016 5.410 5.420 5.340 5.370 45,602 +0.02(+0.37%)
Sep 16, 2016 5.400 5.400 5.350 5.350 61,737 -0.12(-2.10%)
Sep 15, 2016 5.400 5.490 5.400 5.465 9,995 +0.00(+0.09%)
Sep 14, 2016 5.488 5.510 5.430 5.460 42,146 -0.22(-3.87%)
Sep 13, 2016 5.705 5.705 5.680 5.680 2,462 -0.09(-1.56%)
Sep 12, 2016 5.670 5.770 5.660 5.770 6,369 -0.09(-1.54%)
Sep 09, 2016 5.875 5.880 5.850 5.860 39,328 +0.15(+2.63%)
Sep 08, 2016 5.760 5.760 5.710 5.710 6,187 +0.05(+0.88%)
Sep 07, 2016 5.590 5.660 5.540 5.660 7,264 -0.03(-0.53%)
Sep 06, 2016 5.680 5.740 5.680 5.690 31,009 +0.07(+1.25%)
Sep 02, 2016 5.620 5.620 5.620 0 -0.02(-0.35%)
Sep 01, 2016 5.630 5.640 5.610 5.640 5,798 +0.17(+3.07%)
Aug 31, 2016 5.530 5.530 5.472 5.472 1,223 -0.02(-0.33%)
Aug 30, 2016 5.450 5.530 5.450 5.490 1,627 +0.09(+1.67%)
Aug 29, 2016 5.430 5.430 5.370 5.400 32,534 -0.02(-0.37%)
Aug 26, 2016 5.510 5.530 5.420 5.420 41,734 -0.09(-1.63%)
Aug 25, 2016 5.560 5.570 5.510 5.510 7,903 -0.06(-1.08%)
Aug 24, 2016 5.572 5.610 5.560 5.570 15,765 -0.07(-1.24%)
Aug 23, 2016 5.650 5.650 5.592 5.640 7,517 +0.04(+0.71%)
Aug 22, 2016 5.550 5.600 5.510 5.600 12,800 -0.03(-0.44%)
Aug 19, 2016 5.600 5.630 5.580 5.625 9,361 -0.08(-1.32%)
Aug 18, 2016 5.690 5.700 5.650 5.700 6,528 +0.03(+0.53%)
Aug 17, 2016 5.640 5.671 5.620 5.670 18,150 -0.06(-1.05%)
Aug 16, 2016 5.680 5.730 5.660 5.730 57,245 +0.00(+0.00%)
Aug 15, 2016 5.750 5.760 5.720 5.730 14,509 -0.12(-2.05%)
Aug 12, 2016 5.770 5.850 5.770 5.850 6,318 +0.20(+3.54%)
Aug 11, 2016 5.660 5.700 5.650 5.650 8,737 -0.05(-0.88%)
Aug 10, 2016 5.660 5.730 5.660 5.700 16,851 -0.01(-0.18%)
Aug 09, 2016 5.690 5.734 5.670 5.710 14,177 +0.11(+1.96%)
Aug 08, 2016 5.680 5.680 5.600 5.600 13,000 -0.04(-0.71%)
Aug 05, 2016 5.605 5.690 5.605 5.640 19,083 +0.02(+0.36%)
Aug 04, 2016 5.610 5.664 5.600 5.620 20,805 +0.11(+2.00%)
Aug 03, 2016 5.630 5.630 5.510 5.510 64,571 -0.29(-5.00%)
Aug 02, 2016 5.810 5.810 5.760 5.800 18,242 -0.07(-1.19%)
Aug 01, 2016 5.760 5.900 5.760 5.870 22,995 +0.02(+0.34%)
Jul 29, 2016 5.840 5.870 5.820 5.850 30,413 +0.15(+2.63%)
Jul 28, 2016 5.640 5.700 5.640 5.700 87,915 -0.09(-1.55%)
Jul 27, 2016 5.800 5.830 5.714 5.790 22,317 -0.01(-0.17%)
Jul 26, 2016 5.790 5.804 5.760 5.800 28,642 -0.01(-0.17%)
Jul 25, 2016 5.790 5.850 5.760 5.810 21,643 -0.14(-2.35%)
Jul 22, 2016 5.940 6.010 5.880 5.950 22,937 +0.04(+0.68%)
Jul 21, 2016 5.940 5.988 5.880 5.910 94,319 -0.25(-4.06%)
Jul 20, 2016 6.110 6.190 6.070 6.160 82,715 -0.12(-1.91%)
Jul 19, 2016 6.270 6.290 6.240 6.280 22,904 -0.27(-4.12%)
Jul 18, 2016 6.570 6.600 6.538 6.550 17,084 -0.05(-0.76%)
Jul 15, 2016 6.520 6.602 6.520 6.600 17,418 -0.11(-1.64%)
Jul 14, 2016 6.700 6.720 6.670 6.710 8,816 +0.12(+1.88%)
Jul 13, 2016 6.590 6.600 6.550 6.586 27,625 -0.09(-1.41%)
Jul 12, 2016 6.662 6.730 6.630 6.680 14,008 +0.16(+2.49%)
Jul 11, 2016 6.530 6.550 6.480 6.518 19,483 +0.15(+2.32%)
Jul 08, 2016 6.360 6.387 6.360 6.370 9,146 +0.04(+0.63%)
Jul 07, 2016 6.400 6.420 6.290 6.330 28,824 -0.35(-5.24%)
Jul 05, 2016 6.700 6.810 6.642 6.680 36,497 +0.02(+0.33%)
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.