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

Air France ADR (OP: AFLYY )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Jan 30, 2015 8.930 8.930 8.760 8.760 1,320 -0.23(-2.56%)
Jan 29, 2015 8.900 9.010 8.900 8.990 2,860 +0.31(+3.57%)
Jan 28, 2015 8.780 8.880 8.680 8.680 5,209 -0.32(-3.56%)
Jan 27, 2015 8.980 9.040 8.980 9.000 8,096 -0.12(-1.34%)
Jan 26, 2015 9.020 9.122 9.020 9.122 31,965 +0.53(+6.19%)
Jan 23, 2015 8.670 8.670 8.590 8.590 940 -0.34(-3.81%)
Jan 22, 2015 8.930 8.930 8.930 8.930 288 -0.09(-1.00%)
Jan 21, 2015 9.040 9.040 8.980 9.020 1,002 +0.00(+0.00%)
Jan 20, 2015 9.000 9.020 8.920 9.020 5,369 +0.43(+4.99%)
Jan 16, 2015 8.591 8.591 8.591 0 -0.25(-2.82%)
Jan 14, 2015 8.840 8.840 8.840 0 -0.22(-2.43%)
Jan 13, 2015 9.060 0 +0.04(+0.48%)
Jan 12, 2015 8.960 9.019 8.960 9.017 6,466 +0.23(+2.58%)
Jan 09, 2015 8.760 8.790 8.730 8.790 9,823 +0.00(+0.00%)
Jan 08, 2015 8.830 8.830 8.750 8.790 5,127 -0.39(-4.25%)
Jan 07, 2015 9.230 9.230 9.040 9.180 6,954 -0.24(-2.55%)
Jan 06, 2015 9.570 9.589 9.420 9.420 366,388 -0.37(-3.78%)
Jan 05, 2015 9.750 9.790 9.750 9.790 3,918 +0.10(+1.03%)
Jan 02, 2015 9.679 9.710 9.630 9.690 5,847 +0.22(+2.32%)
Dec 31, 2014 9.470 9.470 9.470 0 +0.10(+1.07%)
Dec 30, 2014 9.510 9.510 9.370 9.370 13,952 +0.27(+2.97%)
Dec 29, 2014 9.090 9.160 9.090 9.100 2,393 -0.19(-2.00%)
Dec 26, 2014 9.280 9.286 9.230 9.286 5,720 +0.01(+0.13%)
Dec 24, 2014 9.274 9.274 9.274 0 +0.09(+1.02%)
Dec 23, 2014 9.160 9.200 9.150 9.180 12,770 +0.19(+2.07%)
Dec 22, 2014 9.000 9.040 8.950 8.994 8,611 -0.30(-3.19%)
Dec 19, 2014 9.248 9.380 9.220 9.290 9,759 -0.46(-4.72%)
Dec 18, 2014 10.10 10.16 9.500 9.750 11,233 -0.16(-1.61%)
Dec 17, 2014 9.880 9.920 9.805 9.910 8,647 -0.09(-0.90%)
Dec 16, 2014 10.10 10.00 5,471 +0.13(+1.32%)
Dec 15, 2014 10.00 10.00 9.805 9.870 9,727 -0.35(-3.42%)
Dec 12, 2014 10.22 10.22 10.22 10.22 1,529 +0.27(+2.71%)
Dec 11, 2014 10.00 10.04 9.950 9.950 3,928 -0.24(-2.38%)
Dec 10, 2014 10.05 10.24 10.05 10.19 11,041 +0.04(+0.42%)
Dec 09, 2014 10.30 10.60 10.10 10.15 17,822 -0.45(-4.20%)
Dec 08, 2014 10.56 10.60 10.44 10.60 13,590 -0.26(-2.44%)
Dec 05, 2014 10.70 10.86 10.70 10.86 3,816 +0.26(+2.45%)
Dec 04, 2014 10.37 10.60 10.37 10.60 5,040 +0.30(+2.91%)
Dec 03, 2014 10.27 10.34 10.27 10.30 5,193 +0.09(+0.83%)
Dec 02, 2014 10.37 10.37 10.21 10.21 6,220 -0.18(-1.68%)
Dec 01, 2014 10.74 10.74 10.32 10.39 25,959 -0.14(-1.33%)
Nov 28, 2014 10.60 10.60 10.41 10.53 80,106 +0.92(+9.57%)
Nov 26, 2014 9.610 9.610 9.610 0 +0.10(+1.05%)
Nov 25, 2014 9.550 9.560 9.510 9.510 2,663 +0.00(+0.00%)
Nov 24, 2014 9.550 9.550 9.510 9.510 1,300 -0.05(-0.52%)
Nov 21, 2014 9.500 9.600 9.500 9.560 2,912 +0.28(+3.02%)
Nov 20, 2014 9.360 9.360 9.280 9.280 2,109 -0.08(-0.88%)
Nov 19, 2014 9.400 9.400 9.288 9.362 2,235 +0.19(+2.09%)
Nov 18, 2014 9.220 9.230 9.120 9.170 4,445 +0.08(+0.94%)
Nov 17, 2014 9.085 9.085 9.085 9.085 360 +0.12(+1.28%)
Nov 14, 2014 8.744 8.974 8.744 8.970 5,969 +0.38(+4.42%)
Nov 13, 2014 8.590 8.590 8.590 8.590 195 -0.06(-0.69%)
Nov 12, 2014 8.790 8.790 8.634 8.650 1,709 -0.34(-3.84%)
Nov 11, 2014 9.000 9.040 8.950 8.995 6,691 +0.25(+2.85%)
Nov 10, 2014 8.740 8.810 8.740 8.745 5,608 +0.01(+0.12%)
Nov 07, 2014 8.820 8.820 8.735 8.735 4,613 -0.14(-1.53%)
Nov 06, 2014 8.820 8.920 8.815 8.871 8,964 +0.17(+1.97%)
Nov 05, 2014 8.800 8.810 8.680 8.700 6,311 -0.05(-0.57%)
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.