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

Air France ADR (OP: AFLYY )

1.096 -0.039 (-3.44%)
Streaming Delayed Price Updated: 3:46 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 (%)
Feb 29, 2012 6.090 6.090 6.000 6.000 400 +0.03(+0.50%)
Feb 28, 2012 5.900 5.970 5.900 5.970 7,036 +0.12(+2.05%)
Feb 27, 2012 5.840 5.900 5.840 5.850 1,989 -0.18(-2.99%)
Feb 24, 2012 6.050 6.050 6.000 6.030 7,300 -0.08(-1.31%)
Feb 23, 2012 5.850 6.110 5.790 6.110 2,948 -0.18(-2.86%)
Feb 21, 2012 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Feb 17, 2012 6.350 6.350 6.280 6.290 5,253 +0.29(+4.83%)
Feb 16, 2012 6.000 6.000 6.000 6.000 300 -0.21(-3.38%)
Feb 15, 2012 6.210 6.210 6.210 6.210 248 -0.01(-0.16%)
Feb 14, 2012 6.260 6.260 6.170 6.220 3,324 -0.21(-3.27%)
Feb 13, 2012 6.430 6.430 6.430 6.430 591 +0.05(+0.78%)
Feb 10, 2012 6.520 6.520 6.380 6.380 1,445 -0.33(-4.92%)
Feb 09, 2012 6.900 6.900 6.710 6.710 210 -0.10(-1.47%)
Feb 08, 2012 6.800 6.810 6.670 6.810 10,544 -0.02(-0.29%)
Feb 06, 2012 6.830 6.830 6.830 0 -0.16(-2.29%)
Feb 03, 2012 6.950 7.120 6.950 6.990 3,266 +0.02(+0.29%)
Feb 02, 2012 6.870 6.970 6.830 6.970 4,160 +0.32(+4.81%)
Feb 01, 2012 6.700 6.710 6.640 6.650 1,795 +0.18(+2.78%)
Jan 31, 2012 6.440 6.470 6.400 6.470 1,727 +0.13(+2.05%)
Jan 30, 2012 6.340 6.340 6.340 6.340 100 -0.37(-5.51%)
Jan 27, 2012 6.710 6.710 6.710 6.710 500 +0.10(+1.51%)
Jan 26, 2012 6.790 6.790 6.610 6.610 1,427 +0.07(+1.07%)
Jan 25, 2012 6.280 6.540 6.280 6.540 3,029 +0.10(+1.55%)
Jan 24, 2012 6.340 6.440 6.320 6.440 3,382 -0.18(-2.72%)
Jan 23, 2012 6.660 6.670 6.620 6.620 1,075 +0.12(+1.85%)
Jan 20, 2012 6.400 6.500 6.400 6.500 4,239 +0.11(+1.72%)
Jan 19, 2012 6.390 6.390 6.390 6.390 1,730 +0.73(+12.90%)
Jan 17, 2012 5.660 5.660 5.660 0 +0.22(+4.04%)
Jan 13, 2012 5.430 5.460 5.330 5.440 4,537 -0.19(-3.37%)
Jan 12, 2012 5.590 5.630 5.590 5.630 1,482 +0.55(+10.83%)
Jan 11, 2012 5.060 5.170 5.030 5.080 11,727 +0.02(+0.40%)
Jan 10, 2012 4.980 5.060 4.980 5.060 139,575 +0.09(+1.81%)
Jan 09, 2012 4.930 4.970 4.850 4.970 7,887 -0.05(-1.00%)
Jan 06, 2012 5.020 5.090 5.020 5.020 2,731 +0.07(+1.41%)
Jan 05, 2012 4.900 4.950 4.880 4.950 1,518 -0.35(-6.60%)
Jan 04, 2012 5.250 5.300 5.180 5.300 16,358 +0.14(+2.71%)
Dec 30, 2011 5.140 5.220 5.140 5.160 9,542 +0.07(+1.38%)
Dec 29, 2011 4.960 5.150 4.960 5.090 7,041 -0.02(-0.39%)
Dec 28, 2011 5.050 5.130 5.050 5.110 4,670 -0.06(-1.16%)
Dec 27, 2011 5.160 5.170 5.160 5.170 4,256 -0.06(-1.15%)
Dec 23, 2011 5.250 5.250 5.180 5.230 6,652 -0.09(-1.69%)
Dec 21, 2011 5.380 5.400 5.300 5.320 16,553 -0.09(-1.66%)
Dec 20, 2011 5.320 5.500 5.320 5.410 12,880 +0.38(+7.55%)
Dec 19, 2011 5.190 5.190 5.030 5.030 40,188 -0.09(-1.76%)
Dec 16, 2011 5.220 5.220 5.110 5.120 2,129 -0.09(-1.73%)
Dec 15, 2011 5.170 5.210 5.120 5.210 10,876 +0.19(+3.78%)
Dec 14, 2011 5.070 5.090 4.990 5.020 3,885 -0.08(-1.57%)
Dec 13, 2011 5.260 5.320 5.100 5.100 12,127 -0.25(-4.67%)
Dec 12, 2011 5.350 5.350 5.290 5.350 3,158 -0.30(-5.31%)
Dec 09, 2011 5.600 5.650 5.600 5.650 960,102 +0.20(+3.67%)
Dec 08, 2011 5.630 5.630 5.440 5.450 402,471 -0.42(-7.16%)
Dec 07, 2011 5.770 5.900 5.770 5.870 1,015,233 -0.01(-0.17%)
Dec 06, 2011 5.860 5.880 5.850 5.880 801,330 -0.22(-3.61%)
Dec 05, 2011 6.060 6.100 6.060 6.100 2,474 +0.36(+6.27%)
Dec 02, 2011 5.920 5.920 5.740 5.740 394,114 -0.06(-1.03%)
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.