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

Air France ADR (OP: AFLYY )

1.120 -0.015 (-1.34%)
Streaming Delayed Price Updated: 3:06 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 28, 2017 7.005 7.010 6.950 6.984 25,011 +0.23(+3.37%)
Feb 27, 2017 6.720 6.860 6.720 6.756 41,914 -0.19(-2.79%)
Feb 24, 2017 6.840 6.950 6.770 6.950 13,043 -0.05(-0.71%)
Feb 23, 2017 7.020 7.020 6.950 7.000 39,128 +0.02(+0.29%)
Feb 22, 2017 7.040 7.040 6.910 6.980 38,450 -0.07(-1.05%)
Feb 21, 2017 7.070 7.090 7.000 7.054 31,151 +0.22(+3.28%)
Feb 17, 2017 6.830 6.830 6.830 0 +0.29(+4.43%)
Feb 16, 2017 6.330 6.650 6.330 6.540 383,530 +0.69(+11.79%)
Feb 15, 2017 5.705 5.850 5.705 5.850 8,427 +0.15(+2.63%)
Feb 14, 2017 5.690 5.750 5.670 5.700 29,555 +0.14(+2.44%)
Feb 13, 2017 5.590 5.600 5.550 5.564 43,085 +0.17(+3.23%)
Feb 10, 2017 5.348 5.390 5.348 5.390 2,817 -0.06(-1.14%)
Feb 09, 2017 5.440 5.490 5.436 5.452 26,550 +0.00(+0.04%)
Feb 08, 2017 5.390 5.450 5.370 5.450 16,255 +0.28(+5.42%)
Feb 07, 2017 5.165 5.190 5.150 5.170 25,444 -0.04(-0.77%)
Feb 06, 2017 5.230 5.230 5.200 5.210 16,366 -0.07(-1.33%)
Feb 03, 2017 5.180 5.290 5.180 5.280 12,738 -0.04(-0.75%)
Feb 02, 2017 5.320 5.320 5.320 5.320 2,002 -0.05(-1.02%)
Feb 01, 2017 5.290 5.375 5.290 5.375 5,325 +0.08(+1.42%)
Jan 31, 2017 5.310 5.310 5.300 5.300 8,920 -0.10(-1.85%)
Jan 30, 2017 5.292 5.400 5.292 5.400 5,319 -0.05(-1.01%)
Jan 27, 2017 5.520 5.540 5.440 5.455 4,666 +0.04(+0.83%)
Jan 26, 2017 5.530 5.530 5.410 5.410 12,678 -0.08(-1.55%)
Jan 25, 2017 5.510 5.540 5.495 5.495 11,885 +0.03(+0.46%)
Jan 24, 2017 5.410 5.480 5.310 5.470 11,690 +0.04(+0.74%)
Jan 23, 2017 5.350 5.440 5.350 5.430 7,311 +0.13(+2.45%)
Jan 20, 2017 5.306 5.320 5.300 5.300 1,624 +0.01(+0.19%)
Jan 19, 2017 5.280 5.290 5.278 5.290 24,605 -0.06(-1.12%)
Jan 18, 2017 5.320 5.350 5.290 5.350 21,175 -0.05(-0.93%)
Jan 17, 2017 5.416 5.450 5.360 5.400 40,766 +0.04(+0.69%)
Jan 13, 2017 5.363 5.363 5.363 0 +0.01(+0.24%)
Jan 12, 2017 5.370 5.410 5.340 5.350 26,267 +0.01(+0.19%)
Jan 11, 2017 5.280 5.340 5.280 5.340 13,197 +0.02(+0.47%)
Jan 10, 2017 5.290 5.320 5.250 5.315 65,344 -0.17(-3.01%)
Jan 09, 2017 5.400 5.530 5.400 5.480 7,382 -0.13(-2.32%)
Jan 06, 2017 5.582 5.610 5.582 5.610 1,111 -0.05(-0.88%)
Jan 05, 2017 5.550 5.660 5.550 5.660 11,925 +0.14(+2.54%)
Jan 04, 2017 5.450 5.520 5.425 5.520 19,173 +0.07(+1.28%)
Jan 03, 2017 5.390 5.450 5.320 5.450 30,145 +0.09(+1.68%)
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%)
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.