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

Air France ADR (OP: AFLYY )

1.114 -0.021 (-1.85%)
Streaming Delayed Price Updated: 12:49 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, 2016 9.050 9.050 9.010 9.010 6,500 -0.07(-0.77%)
Feb 26, 2016 9.110 9.110 9.000 9.080 1,516 -0.30(-3.20%)
Feb 25, 2016 9.370 9.380 9.286 9.380 10,150 +0.35(+3.88%)
Feb 24, 2016 8.890 9.030 8.890 9.030 1,677 +0.03(+0.33%)
Feb 23, 2016 9.140 9.140 9.000 9.000 11,555 +0.16(+1.86%)
Feb 22, 2016 8.860 8.860 8.760 8.836 8,473 -0.56(-6.00%)
Feb 19, 2016 9.160 9.450 9.146 9.400 11,871 +0.23(+2.52%)
Feb 18, 2016 9.220 9.245 9.104 9.169 4,482 +0.91(+11.01%)
Feb 17, 2016 8.261 8.261 8.190 8.260 1,100 +0.51(+6.58%)
Feb 12, 2016 7.750 7.750 7.750 52 -0.09(-1.15%)
Feb 11, 2016 7.690 7.840 7.690 7.840 4,676 -0.09(-1.13%)
Feb 10, 2016 7.898 7.930 7.898 7.930 1,550 +0.21(+2.72%)
Feb 09, 2016 7.720 7.720 7.720 7.720 547 -0.07(-0.90%)
Feb 08, 2016 7.786 7.790 7.670 7.790 4,798 -0.38(-4.60%)
Feb 05, 2016 8.166 8.166 8.166 8.166 156 +0.03(+0.41%)
Feb 04, 2016 8.133 8.133 8.133 8.133 1,001 +0.00(+0.04%)
Feb 03, 2016 7.920 8.130 7.840 8.130 7,316 +0.02(+0.25%)
Feb 02, 2016 8.250 8.250 8.099 8.110 2,054 -0.25(-2.99%)
Feb 01, 2016 8.270 8.360 8.220 8.360 14,250 +0.35(+4.37%)
Jan 29, 2016 7.870 8.010 7.860 8.010 207,469 -0.09(-1.06%)
Jan 28, 2016 8.290 8.290 7.980 8.095 3,334 -0.52(-6.08%)
Jan 27, 2016 8.566 8.620 8.520 8.620 76,918 +0.19(+2.25%)
Jan 25, 2016 8.430 8.430 8.430 478,125 +0.52(+6.64%)
Jan 20, 2016 7.905 7.905 7.905 1 -0.20(-2.53%)
Jan 19, 2016 8.165 8.165 8.110 8.110 963 +0.07(+0.87%)
Jan 15, 2016 8.040 8.040 8.040 0 -0.17(-2.07%)
Jan 14, 2016 8.180 8.240 8.120 8.210 11,202 +0.03(+0.37%)
Jan 13, 2016 8.335 8.335 8.180 8.180 9,091 -0.18(-2.15%)
Jan 12, 2016 8.270 8.360 8.250 8.360 4,858 -0.01(-0.12%)
Jan 11, 2016 8.370 8.380 8.370 8.370 892 +0.12(+1.45%)
Jan 08, 2016 8.460 8.470 8.250 8.250 3,508 +0.18(+2.26%)
Jan 07, 2016 8.130 8.236 8.068 8.068 4,308 +0.05(+0.67%)
Jan 06, 2016 7.970 8.110 7.970 8.014 3,903 +0.04(+0.55%)
Jan 05, 2016 7.960 7.990 7.960 7.970 9,538 +0.10(+1.27%)
Jan 04, 2016 7.760 7.870 7.707 7.870 5,924 +0.35(+4.70%)
Dec 31, 2015 7.517 7.517 7.517 0 -0.06(-0.77%)
Dec 30, 2015 7.607 7.610 7.575 7.575 939 +0.08(+1.08%)
Dec 29, 2015 7.600 7.600 7.487 7.494 2,290 -0.04(-0.48%)
Dec 28, 2015 7.550 7.554 7.530 7.530 4,499 +0.03(+0.40%)
Dec 23, 2015 7.500 7.500 7.500 0 +0.13(+1.76%)
Dec 22, 2015 7.370 7.370 7.370 7.370 1,233 -0.01(-0.14%)
Dec 21, 2015 7.360 7.435 7.320 7.380 7,554 +0.25(+3.51%)
Dec 18, 2015 7.130 7.130 7.130 7.130 1,056 +0.04(+0.56%)
Dec 17, 2015 7.180 7.180 7.087 7.090 5,379 -0.01(-0.14%)
Dec 16, 2015 7.260 7.260 7.100 7.100 1,975 +0.10(+1.43%)
Dec 15, 2015 7.030 7.030 7.000 7.000 4,086 +0.11(+1.60%)
Dec 14, 2015 6.960 6.960 6.890 6.890 2,740 -0.12(-1.71%)
Dec 11, 2015 7.030 7.040 7.010 7.010 3,539 -0.06(-0.79%)
Dec 10, 2015 7.050 7.090 7.050 7.066 1,975 +0.07(+0.94%)
Dec 09, 2015 7.090 7.140 7.000 7.000 2,909 +0.11(+1.60%)
Dec 08, 2015 6.890 6.890 6.800 6.890 2,316 +0.03(+0.44%)
Dec 07, 2015 6.920 6.930 6.860 6.860 7,777 -0.09(-1.37%)
Dec 04, 2015 6.890 6.960 6.890 6.955 2,600 +0.29(+4.43%)
Dec 03, 2015 6.870 6.870 6.650 6.660 2,517 -0.10(-1.48%)
Dec 02, 2015 6.780 6.780 6.760 6.760 2,062 +0.12(+1.81%)
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.