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

Air France ADR (OP: AFLYY )

1.080 -0.055 (-4.85%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 29, 2012 5.660 5.660 5.660 5.660 0 -0.19(-3.25%)
Mar 27, 2012 5.850 5.850 5.850 0 -0.06(-1.02%)
Mar 26, 2012 5.880 5.910 5.880 5.910 562 +0.08(+1.37%)
Mar 23, 2012 5.830 5.830 5.830 5.830 164 +0.09(+1.57%)
Mar 22, 2012 5.740 5.740 5.740 5.740 166 -0.21(-3.53%)
Mar 21, 2012 6.040 6.040 5.950 5.950 928 -0.09(-1.49%)
Mar 20, 2012 6.060 6.060 6.040 6.040 625 -0.06(-0.98%)
Mar 19, 2012 5.980 6.100 5.980 6.100 6,211 +0.19(+3.21%)
Mar 16, 2012 5.950 5.950 5.910 5.910 1,688 +0.04(+0.68%)
Mar 15, 2012 5.870 5.870 5.870 5.870 450 +0.08(+1.38%)
Mar 14, 2012 5.890 5.890 5.790 5.790 3,758 -0.01(-0.17%)
Mar 13, 2012 5.740 5.800 5.720 5.800 4,443 +0.32(+5.84%)
Mar 12, 2012 5.530 5.530 5.480 5.480 664 +0.02(+0.37%)
Mar 09, 2012 5.530 5.530 5.440 5.460 1,590 -0.16(-2.85%)
Mar 08, 2012 5.620 5.660 5.620 5.620 2,410 +0.11(+2.03%)
Mar 07, 2012 5.480 5.508 5.480 5.508 610 +0.04(+0.69%)
Mar 06, 2012 5.500 5.510 5.460 5.470 1,750 -0.27(-4.70%)
Mar 05, 2012 5.740 5.900 5.740 5.740 709 -0.16(-2.71%)
Mar 02, 2012 5.880 5.930 5.880 5.900 1,430 +0.02(+0.34%)
Mar 01, 2012 5.940 5.940 5.870 5.880 4,164 -0.12(-2.00%)
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%)
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.