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 (%)
Apr 30, 2012 4.850 4.850 4.790 4.790 2,122 -0.08(-1.64%)
Apr 27, 2012 4.850 4.930 4.820 4.870 7,062 +0.12(+2.53%)
Apr 26, 2012 4.730 4.750 4.730 4.750 2,600 -0.06(-1.25%)
Apr 25, 2012 4.800 4.844 4.800 4.810 16,259 +0.38(+8.58%)
Apr 24, 2012 4.400 4.445 4.400 4.430 4,090 +0.06(+1.37%)
Apr 23, 2012 4.380 4.380 4.260 4.370 4,994 -0.31(-6.62%)
Apr 20, 2012 4.690 4.720 4.620 4.680 4,137 +0.09(+2.05%)
Apr 19, 2012 4.600 4.600 4.586 4.586 2,979 -0.10(-2.22%)
Apr 18, 2012 4.660 4.770 4.660 4.690 1,080 -0.27(-5.44%)
Apr 17, 2012 4.820 4.960 4.820 4.960 137,400 +0.40(+8.87%)
Apr 16, 2012 4.550 4.620 4.550 4.556 4,809 -0.17(-3.68%)
Apr 13, 2012 4.970 4.970 4.690 4.730 12,465 -0.38(-7.44%)
Apr 12, 2012 5.064 5.110 5.040 5.110 182,979 +0.09(+1.79%)
Apr 11, 2012 5.107 5.107 5.010 5.020 17,272 +0.12(+2.45%)
Apr 10, 2012 5.000 5.000 4.900 4.900 9,034 -0.23(-4.48%)
Apr 09, 2012 4.970 5.130 4.950 5.130 9,550 -0.05(-0.97%)
Apr 05, 2012 5.100 5.180 5.100 5.180 3,300 -0.12(-2.26%)
Apr 04, 2012 5.340 5.340 5.230 5.300 8,811 -0.39(-6.82%)
Apr 02, 2012 5.688 5.688 5.688 0 +0.03(+0.49%)
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%)
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%)
Dec 01, 2011 5.890 5.890 5.800 5.800 11,947 +0.01(+0.17%)
Nov 30, 2011 5.780 5.840 5.750 5.790 182,110 +0.57(+10.92%)
Nov 29, 2011 5.250 5.310 5.210 5.220 3,699 -0.05(-0.95%)
Nov 28, 2011 5.410 5.420 5.270 5.270 32,106 +0.05(+0.96%)
Nov 25, 2011 5.240 5.240 5.220 5.220 2,844 +0.52(+11.06%)
Nov 23, 2011 4.840 4.860 4.660 4.700 229,301 -0.20(-4.08%)
Nov 22, 2011 4.990 4.990 4.870 4.900 3,623 -0.29(-5.59%)
Nov 21, 2011 5.250 5.260 5.150 5.190 9,805 -0.33(-5.98%)
Nov 18, 2011 5.550 5.610 5.520 5.520 5,475 +0.23(+4.35%)
Nov 17, 2011 5.400 5.440 5.290 5.290 29,452 -0.19(-3.47%)
Nov 16, 2011 5.570 5.600 5.480 5.480 24,639 -0.44(-7.43%)
Nov 15, 2011 5.900 5.960 5.860 5.920 28,235 -0.35(-5.58%)
Nov 14, 2011 6.270 6.270 6.270 6.270 200 -0.19(-2.94%)
Nov 11, 2011 6.400 6.530 6.400 6.460 4,230 +0.13(+2.05%)
Nov 10, 2011 6.350 6.370 6.320 6.330 34,041 -0.27(-4.09%)
Nov 09, 2011 6.800 6.800 6.560 6.600 47,440 -0.42(-5.98%)
Nov 08, 2011 7.010 7.020 7.000 7.020 629 -0.07(-0.99%)
Nov 07, 2011 7.160 7.160 7.090 7.090 4,228 -0.25(-3.41%)
Nov 04, 2011 7.260 7.340 7.260 7.340 700 -0.19(-2.52%)
Nov 03, 2011 7.430 7.560 7.430 7.530 1,590 +0.44(+6.21%)
Nov 02, 2011 7.200 7.200 7.010 7.090 6,238 +0.11(+1.58%)
Nov 01, 2011 6.960 7.220 6.910 6.980 6,897 -0.67(-8.76%)
Oct 31, 2011 7.650 7.650 7.650 7.650 137 -0.70(-8.38%)
Oct 28, 2011 8.270 8.350 8.270 8.350 525 -0.02(-0.24%)
Oct 27, 2011 8.240 8.500 8.240 8.370 8,105 +0.54(+6.90%)
Oct 26, 2011 8.020 8.020 7.650 7.830 11,803 +0.10(+1.29%)
Oct 25, 2011 7.800 7.870 7.680 7.730 1,052 -0.27(-3.37%)
Oct 24, 2011 7.980 8.000 7.980 8.000 990 +0.24(+3.09%)
Oct 21, 2011 7.810 7.810 7.760 7.760 267,865 +0.18(+2.37%)
Oct 20, 2011 7.600 7.600 7.440 7.580 1,162 -0.10(-1.30%)
Oct 19, 2011 7.580 7.680 7.580 7.680 3,150 +0.01(+0.13%)
Oct 18, 2011 7.480 7.710 7.480 7.670 2,912 -0.02(-0.26%)
Oct 17, 2011 7.730 7.730 7.690 7.690 1,354 -0.05(-0.65%)
Oct 14, 2011 7.900 7.900 7.640 7.740 878 -0.01(-0.13%)
Oct 13, 2011 7.800 7.800 7.670 7.750 1,075 -0.20(-2.52%)
Oct 12, 2011 7.800 7.950 7.800 7.950 16,750 +0.59(+8.02%)
Oct 11, 2011 7.320 7.360 7.320 7.360 277 -0.09(-1.21%)
Oct 10, 2011 7.390 7.450 7.390 7.450 3,330 +0.44(+6.28%)
Oct 07, 2011 7.090 7.100 7.010 7.010 4,500 +0.31(+4.63%)
Oct 06, 2011 6.750 6.760 6.700 6.700 7,581 +0.04(+0.60%)
Oct 05, 2011 6.700 6.700 6.590 6.660 4,615 +0.00(+0.00%)
Oct 04, 2011 6.410 6.660 6.350 6.660 82,420 -0.42(-5.93%)
Oct 03, 2011 7.070 7.150 7.000 7.080 14,532 -0.44(-5.85%)
Sep 30, 2011 7.420 7.530 7.400 7.520 3,226 -0.29(-3.71%)
Sep 29, 2011 7.970 7.980 7.810 7.810 2,312 +0.20(+2.63%)
Sep 28, 2011 7.620 7.620 7.610 7.610 723 -0.08(-1.04%)
Sep 27, 2011 7.630 7.720 7.590 7.690 2,954 +0.45(+6.22%)
Sep 26, 2011 7.100 7.250 7.050 7.240 10,684 +0.04(+0.56%)
Sep 23, 2011 7.150 7.260 7.110 7.200 1,756 -0.05(-0.69%)
Sep 22, 2011 7.260 7.270 7.070 7.250 180,445 -0.72(-9.03%)
Sep 21, 2011 7.970 7.970 7.970 7.970 200 +0.19(+2.44%)
Sep 20, 2011 7.800 7.900 7.780 7.780 104,737 -0.43(-5.24%)
Sep 19, 2011 8.210 8.210 8.090 8.210 5,996 -0.32(-3.75%)
Sep 16, 2011 8.760 8.760 8.530 8.530 1,131 +0.01(+0.12%)
Sep 15, 2011 8.540 8.540 8.460 8.520 1,935 +0.17(+2.04%)
Sep 14, 2011 8.110 8.490 8.110 8.350 1,367 +0.37(+4.64%)
Sep 13, 2011 7.820 7.980 7.730 7.980 7,201 +0.15(+1.92%)
Sep 12, 2011 7.810 7.840 7.810 7.830 84,010 -0.37(-4.51%)
Sep 09, 2011 8.250 8.250 8.060 8.200 30,973 -0.41(-4.76%)
Sep 08, 2011 8.890 8.900 8.610 8.610 1,217 -0.25(-2.82%)
Sep 07, 2011 8.900 8.940 8.860 8.860 18,381 +0.38(+4.48%)
Sep 06, 2011 8.360 8.500 8.330 8.480 53,948 -0.54(-5.99%)
Sep 02, 2011 9.170 9.200 9.020 9.020 7,888 -0.65(-6.72%)
Sep 01, 2011 9.610 9.670 9.530 9.670 3,152 -0.18(-1.83%)
Aug 31, 2011 9.780 9.920 9.770 9.850 5,305 +0.54(+5.80%)
Aug 30, 2011 9.390 9.450 9.310 9.310 3,544 +0.12(+1.31%)
Aug 29, 2011 9.230 9.300 9.190 9.190 3,320 +0.15(+1.66%)
Aug 26, 2011 8.650 9.050 8.650 9.040 6,425 +0.38(+4.39%)
Aug 25, 2011 9.160 9.170 8.660 8.660 6,048 -0.16(-1.81%)
Aug 24, 2011 8.770 8.890 8.770 8.820 5,460 +0.13(+1.50%)
Aug 23, 2011 8.650 8.690 8.530 8.690 55,595 +0.01(+0.12%)
Aug 22, 2011 8.880 8.880 8.680 8.680 731 -0.08(-0.91%)
Aug 19, 2011 8.900 9.070 8.760 8.760 3,459 -0.39(-4.26%)
Aug 18, 2011 9.480 9.480 9.150 9.150 3,145 -1.05(-10.29%)
Aug 17, 2011 10.12 10.24 10.03 10.20 20,198 +0.15(+1.49%)
Aug 16, 2011 10.06 10.20 10.05 10.05 5,640 -0.23(-2.24%)
Aug 15, 2011 10.44 10.49 10.28 10.28 1,920 +0.10(+0.98%)
Aug 12, 2011 10.21 10.33 10.16 10.18 82,550 +0.18(+1.80%)
Aug 11, 2011 9.820 10.03 9.770 10.00 27,233 +0.55(+5.82%)
Aug 10, 2011 9.550 9.700 9.450 9.450 164,796 -0.35(-3.57%)
Aug 09, 2011 10.10 10.35 9.800 9.800 4,994 +0.05(+0.51%)
Aug 08, 2011 9.630 9.840 9.630 9.750 275,929 -0.91(-8.54%)
Aug 05, 2011 10.69 10.69 10.20 10.66 4,737 +0.99(+10.24%)
Aug 04, 2011 10.15 10.15 9.670 9.670 193,972 -1.25(-11.45%)
Aug 03, 2011 11.07 11.07 10.79 10.92 2,164 -0.08(-0.73%)
Aug 02, 2011 11.28 11.28 11.00 11.00 2,719 -0.40(-3.51%)
Aug 01, 2011 11.70 11.70 11.40 11.40 246 -0.77(-6.33%)
Jul 29, 2011 12.10 12.17 12.04 12.17 909 -0.09(-0.73%)
Jul 28, 2011 12.36 12.38 12.26 12.26 1,300 -0.98(-7.40%)
Jul 27, 2011 13.41 13.46 13.24 13.24 3,226 -0.61(-4.40%)
Jul 26, 2011 14.00 14.06 13.85 13.85 48,563 +0.07(+0.51%)
Jul 25, 2011 13.85 13.85 13.78 13.78 325 -0.37(-2.61%)
Jul 22, 2011 14.13 14.15 14.11 14.15 1,183 +0.37(+2.69%)
Jul 21, 2011 13.91 13.91 13.78 13.78 2,256 +0.48(+3.61%)
Jul 20, 2011 13.17 13.30 13.17 13.30 4,074 +0.39(+3.02%)
Jul 19, 2011 12.90 13.08 12.90 12.91 9,691 +0.28(+2.22%)
Jul 18, 2011 12.86 12.86 12.63 12.63 6,226 -0.38(-2.92%)
Jul 15, 2011 13.08 13.22 13.01 13.01 18,024 -0.08(-0.61%)
Jul 14, 2011 13.28 13.28 13.09 13.09 724 -0.41(-3.04%)
Jul 13, 2011 13.55 13.56 13.50 13.50 1,700 +0.28(+2.12%)
Jul 12, 2011 13.29 13.43 13.22 13.22 4,335 -0.57(-4.13%)
Jul 11, 2011 13.86 13.93 13.79 13.79 2,048 -0.66(-4.57%)
Jul 08, 2011 14.61 14.61 14.45 14.45 1,722 -0.65(-4.30%)
Jul 07, 2011 15.10 15.23 15.10 15.10 1,321 -0.45(-2.89%)
Jul 06, 2011 15.57 15.57 15.44 15.55 1,907 -0.28(-1.77%)
Jul 05, 2011 15.85 15.85 15.64 15.83 1,850 +0.16(+1.02%)
Jul 01, 2011 15.67 15.67 15.60 15.67 3,916 +0.20(+1.29%)
Jun 30, 2011 15.14 15.47 15.14 15.47 10,133 +0.25(+1.64%)
Jun 29, 2011 15.19 15.22 15.04 15.22 4,926 +0.14(+0.93%)
Jun 28, 2011 15.00 15.08 14.97 15.08 5,346 +0.45(+3.08%)
Jun 27, 2011 14.46 14.77 14.46 14.63 2,511 +0.10(+0.69%)
Jun 24, 2011 14.56 14.56 14.53 14.53 449 -0.07(-0.48%)
Jun 23, 2011 14.22 14.60 14.22 14.60 412 -0.30(-2.01%)
Jun 22, 2011 15.14 15.14 14.90 14.90 2,506 -0.46(-2.99%)
Jun 21, 2011 15.17 15.36 15.11 15.36 8,478 +0.57(+3.85%)
Jun 20, 2011 14.79 14.79 14.79 14.79 233 -0.03(-0.20%)
Jun 17, 2011 14.74 14.82 14.65 14.82 5,122 +0.47(+3.28%)
Jun 16, 2011 14.47 14.60 14.35 14.35 5,885 -0.29(-1.98%)
Jun 15, 2011 14.86 14.89 14.64 14.64 20,222 -0.86(-5.55%)
Jun 14, 2011 15.40 15.51 15.37 15.50 33,973 +0.36(+2.38%)
Jun 13, 2011 15.28 15.34 15.14 15.14 9,563 +0.05(+0.33%)
Jun 10, 2011 15.15 15.15 15.09 15.09 923 -0.45(-2.90%)
Jun 09, 2011 15.51 15.54 15.51 15.54 719 -0.16(-1.02%)
Jun 08, 2011 15.65 15.70 15.62 15.70 3,739 -0.64(-3.92%)
Jun 07, 2011 16.20 16.34 16.20 16.34 832 +0.11(+0.68%)
Jun 06, 2011 16.19 16.27 16.18 16.23 90,558 -0.13(-0.79%)
Jun 03, 2011 16.33 16.36 16.33 16.36 998 +0.16(+0.99%)
May 24, 2011 16.14 16.20 16.08 16.20 2,303 -0.10(-0.61%)
May 23, 2011 16.18 16.30 16.15 16.30 59,343 -0.60(-3.55%)
May 20, 2011 17.00 17.00 16.90 16.90 44,753 -0.33(-1.92%)
May 19, 2011 17.23 17.23 17.23 17.23 378 +0.32(+1.89%)
May 18, 2011 16.87 17.04 16.87 16.91 760 +0.21(+1.26%)
May 17, 2011 16.89 16.89 16.70 16.70 445 -0.60(-3.47%)
May 16, 2011 17.23 17.46 17.23 17.30 1,595 +0.30(+1.76%)
May 13, 2011 17.10 17.10 17.00 17.00 150,100 -0.34(-1.96%)
May 12, 2011 17.34 17.34 17.34 17.34 600 +0.14(+0.81%)
May 11, 2011 17.31 17.38 17.15 17.20 18,587 -0.01(-0.06%)
May 10, 2011 17.25 17.32 17.21 17.21 1,617 -0.08(-0.46%)
May 09, 2011 17.29 17.29 17.29 17.29 13,000 -0.18(-1.03%)
May 06, 2011 17.81 17.81 17.47 17.47 4,212 +0.32(+1.87%)
May 05, 2011 17.25 17.25 17.15 17.15 30,414 -0.10(-0.58%)
May 03, 2011 17.25 17.25 17.25 17.25 0 -0.50(-2.82%)
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.