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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 31, 2017 11.32 11.39 11.23 11.31 10,518 +0.23(+2.12%)
May 30, 2017 10.98 11.09 10.94 11.08 24,809 +0.03(+0.27%)
May 26, 2017 10.96 11.07 10.96 11.05 27,510 +0.09(+0.82%)
May 25, 2017 10.97 11.00 10.84 10.96 25,283 +0.30(+2.81%)
May 24, 2017 10.63 10.66 10.62 10.66 1,949 +0.11(+1.04%)
May 23, 2017 10.58 10.63 10.54 10.55 10,636 +0.12(+1.20%)
May 22, 2017 10.36 10.43 10.36 10.43 12,430 +0.08(+0.80%)
May 19, 2017 10.26 10.38 10.26 10.34 208,312 +0.34(+3.42%)
May 18, 2017 10.00 10.06 9.970 10.00 137,305 -0.05(-0.50%)
May 17, 2017 10.24 10.25 10.05 10.05 7,237 -0.29(-2.76%)
May 16, 2017 10.37 10.37 10.28 10.34 8,714 -0.12(-1.16%)
May 15, 2017 10.36 10.52 10.32 10.46 17,828 +0.42(+4.14%)
May 12, 2017 10.05 10.13 10.00 10.04 12,344 +0.30(+3.13%)
May 11, 2017 9.700 9.760 9.660 9.735 15,480 +0.08(+0.84%)
May 10, 2017 9.590 9.680 9.570 9.654 29,766 +0.43(+4.71%)
May 09, 2017 9.260 9.300 9.220 9.220 4,103 +0.03(+0.33%)
May 08, 2017 9.230 9.234 9.160 9.190 7,630 +0.02(+0.22%)
May 05, 2017 9.080 9.206 9.080 9.170 14,858 +0.31(+3.50%)
May 04, 2017 8.640 8.870 8.630 8.860 40,542 +0.55(+6.62%)
May 03, 2017 8.330 8.334 8.300 8.310 2,591 -0.09(-1.07%)
May 02, 2017 8.468 8.468 8.378 8.400 43,959 +0.04(+0.48%)
May 01, 2017 8.398 8.398 8.360 8.360 518 -0.08(-0.95%)
Apr 28, 2017 8.360 8.440 8.340 8.440 6,590 +0.12(+1.44%)
Apr 27, 2017 8.350 8.350 8.280 8.320 3,539 -0.21(-2.46%)
Apr 26, 2017 8.550 8.550 8.420 8.530 2,485 -0.11(-1.27%)
Apr 25, 2017 8.610 8.680 8.600 8.640 9,695 +0.02(+0.23%)
Apr 24, 2017 8.580 8.660 8.570 8.620 47,049 +0.58(+7.21%)
Apr 21, 2017 8.070 8.090 8.010 8.040 5,838 -0.03(-0.37%)
Apr 20, 2017 8.130 8.180 8.070 8.070 24,398 +0.13(+1.64%)
Apr 19, 2017 7.990 8.035 7.939 7.940 60,195 +0.30(+3.93%)
Apr 18, 2017 7.680 7.689 7.630 7.640 65,271 -0.16(-1.99%)
Apr 17, 2017 7.795 7.795 7.795 7.795 760 +0.16(+2.03%)
Apr 13, 2017 7.600 7.730 7.600 7.640 1,561 -0.26(-3.29%)
Apr 12, 2017 7.920 8.010 7.850 7.900 12,356 +0.10(+1.28%)
Apr 11, 2017 7.880 7.900 7.800 7.800 14,145 +0.18(+2.36%)
Apr 10, 2017 7.610 7.650 7.590 7.620 16,853 +0.33(+4.53%)
Apr 07, 2017 7.410 7.410 7.290 7.290 6,097 -0.24(-3.19%)
Apr 06, 2017 7.480 7.532 7.480 7.530 1,093 -0.01(-0.13%)
Apr 05, 2017 7.600 7.640 7.520 7.540 3,432 +0.12(+1.59%)
Apr 04, 2017 7.480 7.484 7.400 7.422 2,179 -0.16(-2.08%)
Apr 03, 2017 7.620 7.670 7.530 7.580 53,618 -0.04(-0.47%)
Mar 31, 2017 7.490 7.640 7.490 7.616 1,368 +0.12(+1.66%)
Mar 30, 2017 7.480 7.576 7.480 7.492 6,455 -0.04(-0.57%)
Mar 29, 2017 7.510 7.540 7.476 7.535 24,151 -0.22(-2.90%)
Mar 28, 2017 7.770 7.770 7.720 7.760 11,934 +0.03(+0.44%)
Mar 27, 2017 7.730 7.760 7.640 7.726 15,300 -0.33(-4.14%)
Mar 24, 2017 8.050 8.130 8.010 8.060 3,761 -0.02(-0.25%)
Mar 23, 2017 8.040 8.120 8.040 8.080 3,450 +0.07(+0.87%)
Mar 22, 2017 8.040 8.040 8.010 8.010 8,565 -0.06(-0.74%)
Mar 21, 2017 8.190 8.260 8.060 8.070 17,004 -0.09(-1.10%)
Mar 20, 2017 8.090 8.210 8.090 8.160 14,546 -0.04(-0.49%)
Mar 17, 2017 8.100 8.230 8.100 8.200 19,561 +0.18(+2.26%)
Mar 16, 2017 7.990 8.140 7.990 8.019 12,147 +0.21(+2.68%)
Mar 15, 2017 7.760 7.880 7.730 7.810 14,769 +0.03(+0.39%)
Mar 14, 2017 7.860 7.860 7.760 7.780 30,305 -0.16(-2.05%)
Mar 13, 2017 7.920 7.950 7.860 7.943 39,000 +0.09(+1.19%)
Mar 10, 2017 7.770 7.850 7.760 7.850 20,764 +0.00(+0.00%)
Mar 09, 2017 7.910 7.950 7.840 7.850 19,170 +0.25(+3.29%)
Mar 08, 2017 7.640 7.674 7.520 7.600 15,115 +0.30(+4.11%)
Mar 07, 2017 7.250 7.330 7.205 7.300 38,566 -0.11(-1.48%)
Mar 06, 2017 7.450 7.490 7.400 7.410 22,664 +0.08(+1.09%)
Mar 03, 2017 7.250 7.350 7.240 7.330 30,007 +0.08(+1.10%)
Mar 02, 2017 7.250 7.290 7.190 7.250 90,123 -0.01(-0.14%)
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.