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

Air France ADR (OP: AFLYY )

1.100 -0.035 (-3.07%)
Streaming Delayed Price Updated: 3:00 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 (%)
Dec 30, 2016 5.360 5.360 5.360 0 -0.14(-2.55%)
Dec 29, 2016 5.450 5.500 5.410 5.500 5,697 +0.05(+0.92%)
Dec 28, 2016 5.460 5.460 5.390 5.450 9,708 -0.13(-2.33%)
Dec 27, 2016 5.580 5.580 5.540 5.580 6,465 -0.10(-1.76%)
Dec 23, 2016 5.680 5.680 5.680 0 +0.07(+1.25%)
Dec 22, 2016 5.580 5.620 5.580 5.610 3,034 +0.08(+1.45%)
Dec 21, 2016 5.580 5.620 5.530 5.530 9,431 -0.08(-1.43%)
Dec 20, 2016 5.640 5.680 5.610 5.610 4,978 -0.08(-1.44%)
Dec 19, 2016 5.692 5.692 5.692 5.692 100 +0.01(+0.12%)
Dec 16, 2016 5.700 5.740 5.650 5.685 48,910 +0.33(+6.26%)
Dec 15, 2016 5.350 5.400 5.340 5.350 9,585 +0.03(+0.56%)
Dec 14, 2016 5.450 5.450 5.290 5.320 9,415 -0.07(-1.30%)
Dec 13, 2016 5.450 5.452 5.390 5.390 11,558 +0.05(+0.94%)
Dec 12, 2016 5.325 5.370 5.325 5.340 42,378 -0.11(-2.02%)
Dec 09, 2016 5.410 5.460 5.390 5.450 4,586 -0.07(-1.23%)
Dec 08, 2016 5.544 5.570 5.480 5.518 11,945 +0.03(+0.51%)
Dec 07, 2016 5.420 5.490 5.370 5.490 11,285 +0.07(+1.29%)
Dec 06, 2016 5.365 5.420 5.360 5.420 4,361 +0.03(+0.56%)
Dec 05, 2016 5.370 5.390 5.310 5.390 43,647 +0.16(+3.06%)
Dec 02, 2016 5.300 5.300 5.230 5.230 38,034 -0.17(-3.15%)
Dec 01, 2016 5.360 5.420 5.360 5.400 26,699 +0.04(+0.75%)
Nov 30, 2016 5.400 5.410 5.360 5.360 20,446 -0.17(-3.16%)
Nov 29, 2016 5.560 5.580 5.535 5.535 8,982 +0.05(+1.00%)
Nov 28, 2016 5.470 5.480 5.410 5.480 8,142 -0.08(-1.44%)
Nov 25, 2016 5.550 5.560 5.505 5.560 13,296 -0.08(-1.42%)
Nov 23, 2016 5.640 5.640 5.640 0 -0.11(-1.91%)
Nov 22, 2016 5.710 5.790 5.694 5.750 15,972 +0.08(+1.41%)
Nov 21, 2016 5.740 5.740 5.670 5.670 1,573 -0.12(-2.10%)
Nov 18, 2016 5.780 5.792 5.780 5.792 2,583 +0.07(+1.26%)
Nov 17, 2016 5.710 5.730 5.710 5.720 7,848 +0.00(+0.00%)
Nov 16, 2016 5.700 5.800 5.700 5.720 6,868 -0.13(-2.22%)
Nov 15, 2016 5.860 5.860 5.800 5.850 8,030 +0.14(+2.45%)
Nov 14, 2016 5.710 5.710 5.624 5.710 8,175 -0.05(-0.87%)
Nov 11, 2016 5.750 5.820 5.748 5.760 15,297 -0.07(-1.25%)
Nov 10, 2016 5.889 5.900 5.790 5.833 9,575 -0.07(-1.13%)
Nov 09, 2016 5.850 5.920 5.840 5.900 34,234 -0.07(-1.17%)
Nov 08, 2016 5.970 6.000 5.930 5.970 16,429 -0.07(-1.16%)
Nov 07, 2016 6.031 6.060 6.020 6.040 58,081 +0.06(+1.00%)
Nov 04, 2016 6.080 6.080 5.980 5.980 2,812 -0.38(-5.90%)
Nov 03, 2016 6.330 6.400 6.260 6.355 40,969 +0.38(+6.27%)
Nov 02, 2016 6.000 6.045 5.980 5.980 3,480 -0.09(-1.48%)
Nov 01, 2016 6.110 6.130 6.050 6.070 15,526 -0.01(-0.16%)
Oct 31, 2016 6.060 6.092 6.050 6.080 13,161 +0.05(+0.83%)
Oct 28, 2016 6.070 6.085 6.000 6.030 6,688 +0.08(+1.34%)
Oct 27, 2016 5.870 5.970 5.850 5.950 11,824 -0.08(-1.36%)
Oct 26, 2016 6.070 6.090 6.020 6.032 258,352 +0.16(+2.76%)
Oct 25, 2016 5.920 5.920 5.870 5.870 4,461 -0.08(-1.34%)
Oct 24, 2016 5.930 5.980 5.900 5.950 16,306 +0.12(+2.06%)
Oct 21, 2016 5.830 5.860 5.786 5.830 8,692 -0.04(-0.68%)
Oct 20, 2016 5.800 5.870 5.770 5.870 85,701 +0.24(+4.26%)
Oct 19, 2016 5.600 5.630 5.570 5.630 11,658 +0.00(+0.00%)
Oct 18, 2016 5.600 5.630 5.540 5.630 39,639 +0.13(+2.36%)
Oct 17, 2016 5.570 5.570 5.500 5.500 13,300 +0.09(+1.66%)
Oct 14, 2016 5.400 5.440 5.380 5.410 3,461 +0.05(+0.93%)
Oct 13, 2016 5.310 5.390 5.290 5.360 5,754 -0.14(-2.55%)
Oct 12, 2016 5.510 5.530 5.490 5.500 8,820 +0.10(+1.81%)
Oct 11, 2016 5.500 5.500 5.400 5.402 7,612 +0.02(+0.41%)
Oct 10, 2016 5.340 5.384 5.340 5.380 34,229 +0.09(+1.70%)
Oct 07, 2016 5.270 5.310 5.240 5.290 12,706 -0.02(-0.38%)
Oct 06, 2016 5.300 5.330 5.270 5.310 40,164 -0.08(-1.48%)
Oct 05, 2016 5.390 5.400 5.390 5.390 3,297 +0.08(+1.50%)
Oct 04, 2016 5.340 5.340 5.300 5.310 7,123 -0.03(-0.55%)
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.