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

Safran S.A. ADR (OP: SAFRY )

58.35 +0.45 (+0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 29, 2011 41.64 41.95 41.64 41.90 783 -0.30(-0.71%)
Jul 28, 2011 42.75 42.75 42.20 42.20 10,701 +2.04(+5.08%)
Jul 27, 2011 40.34 40.36 40.16 40.16 3,896 -1.30(-3.14%)
Jul 26, 2011 41.46 41.60 41.46 41.46 2,872 -0.54(-1.29%)
Jul 25, 2011 42.10 42.35 42.00 42.00 1,504 -0.75(-1.75%)
Jul 21, 2011 42.75 42.75 42.75 0 +1.53(+3.71%)
Jul 20, 2011 40.67 41.22 40.67 41.22 376 +3.27(+8.62%)
Jul 18, 2011 37.95 37.95 37.95 0 -2.58(-6.37%)
Jul 15, 2011 40.53 40.53 40.53 40.53 112 +0.36(+0.90%)
Jul 14, 2011 40.17 40.17 40.09 40.17 708 -1.02(-2.48%)
Jul 13, 2011 41.38 41.38 41.19 41.19 345 +0.94(+2.34%)
Jul 12, 2011 39.74 40.25 39.67 40.25 2,302 +0.18(+0.45%)
Jul 11, 2011 39.83 40.07 39.83 40.07 354 -1.77(-4.23%)
Jul 08, 2011 41.84 41.84 41.84 41.84 1,000 -1.11(-2.58%)
Jul 07, 2011 43.13 43.13 42.95 42.95 700 +0.75(+1.78%)
Jul 06, 2011 42.10 42.20 41.89 42.20 2,163 -0.90(-2.09%)
Jul 05, 2011 43.05 43.10 43.05 43.10 6,274 +0.40(+0.94%)
Jul 01, 2011 42.70 42.71 42.55 42.70 1,087 +0.02(+0.05%)
Jun 30, 2011 42.75 42.75 42.63 42.68 1,567 +1.38(+3.34%)
Jun 28, 2011 41.30 41.30 41.30 0 -0.04(-0.10%)
Jun 27, 2011 41.70 41.70 41.34 41.34 684 +0.42(+1.03%)
Jun 24, 2011 41.01 41.03 40.92 40.92 979 -1.18(-2.80%)
Jun 22, 2011 42.10 42.10 42.10 0 +0.30(+0.72%)
Jun 21, 2011 41.90 41.90 41.80 41.80 999 +1.20(+2.96%)
Jun 20, 2011 40.60 40.60 40.60 40.60 339 +0.31(+0.77%)
Jun 17, 2011 40.22 40.70 40.22 40.29 1,181 +0.76(+1.92%)
Jun 16, 2011 39.25 39.53 38.91 39.53 577 -1.47(-3.59%)
Jun 15, 2011 40.65 41.00 40.65 41.00 689 -1.25(-2.96%)
Jun 14, 2011 41.95 42.25 41.95 42.25 448 +1.74(+4.30%)
Jun 13, 2011 40.88 40.88 40.19 40.51 1,002 +0.01(+0.02%)
Jun 10, 2011 40.50 40.50 40.50 40.50 1,024 -0.12(-0.30%)
Jun 09, 2011 40.62 40.62 40.62 40.62 188 +1.02(+2.58%)
Jun 08, 2011 39.60 39.60 39.60 39.60 126 -1.05(-2.58%)
Jun 07, 2011 40.47 40.65 40.46 40.65 1,236 -0.29(-0.71%)
Jun 06, 2011 41.29 41.29 40.94 40.94 1,194 -0.04(-0.10%)
Jun 03, 2011 40.98 40.98 40.70 40.98 552 +0.83(+2.07%)
May 24, 2011 39.85 40.15 39.85 40.15 311 +1.80(+4.69%)
May 23, 2011 38.57 38.65 38.35 38.35 916 -1.50(-3.76%)
May 20, 2011 39.85 39.85 39.85 39.85 110 +0.05(+0.13%)
May 19, 2011 39.80 39.80 39.80 39.80 132 +0.70(+1.79%)
May 17, 2011 39.10 39.10 39.10 0 +0.24(+0.62%)
May 16, 2011 38.70 38.90 38.70 38.86 3,271 -0.09(-0.23%)
May 13, 2011 38.95 38.95 38.95 38.95 842 -0.25(-0.64%)
May 12, 2011 38.95 39.20 38.95 39.20 1,366 +0.15(+0.38%)
May 11, 2011 39.22 39.22 39.05 39.05 433 +0.51(+1.32%)
May 10, 2011 38.54 38.54 38.54 38.54 107 +1.14(+3.05%)
May 09, 2011 37.20 37.40 37.20 37.40 753 -0.19(-0.51%)
May 06, 2011 37.50 37.79 37.25 37.59 17,673 +0.49(+1.32%)
May 05, 2011 37.10 37.10 37.10 37.10 254 -0.93(-2.45%)
May 04, 2011 38.06 38.06 38.03 38.03 387 -0.87(-2.24%)
May 02, 2011 38.90 38.90 38.90 38.90 0 -0.06(-0.15%)
Apr 29, 2011 38.96 38.96 38.96 38.96 596 +0.96(+2.53%)
Apr 28, 2011 38.00 38.00 38.00 38.00 1,128 +2.60(+7.34%)
Apr 27, 2011 35.39 35.40 35.39 35.40 490 -0.53(-1.48%)
Apr 26, 2011 35.65 35.93 35.65 35.93 1,293 +0.09(+0.25%)
Apr 25, 2011 35.51 35.84 35.51 35.84 6,953 -0.06(-0.17%)
Apr 21, 2011 35.80 35.90 35.80 35.90 16,906 +0.63(+1.79%)
Apr 20, 2011 35.27 35.27 35.27 35.27 1,795 +1.37(+4.04%)
Apr 19, 2011 33.90 33.90 33.90 33.90 5,303 +0.35(+1.04%)
Apr 18, 2011 33.80 33.80 33.55 33.55 680 -1.39(-3.98%)
Apr 14, 2011 34.94 34.94 34.94 34.94 0 +1.24(+3.68%)
Apr 12, 2011 33.70 33.70 33.70 33.70 0 -2.33(-6.47%)
Mar 21, 2011 36.03 36.03 36.03 0 +1.00(+2.85%)
Mar 11, 2011 35.03 35.03 35.03 35.03 0 -0.10(-0.28%)
Mar 10, 2011 35.13 35.13 35.13 35.13 475 -1.05(-2.90%)
Mar 09, 2011 36.18 36.18 36.18 36.18 500 +0.46(+1.29%)
Mar 07, 2011 35.72 35.72 35.72 35.72 0 -0.33(-0.92%)
Mar 03, 2011 36.05 36.05 36.05 36.05 0 +1.96(+5.75%)
Feb 23, 2011 34.09 34.09 34.09 0 -2.09(-5.78%)
Feb 11, 2011 36.18 36.18 36.18 0 -0.35(-0.96%)
Feb 01, 2011 36.53 36.53 36.53 0 +0.77(+2.15%)
Jan 24, 2011 35.76 35.76 35.76 35.76 0 -0.14(-0.39%)
Jan 20, 2011 35.90 35.90 35.90 0 -1.19(-3.21%)
Jan 19, 2011 37.09 37.09 37.09 37.09 200 +5.64(+17.93%)
Dec 13, 2010 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
Nov 30, 2010 31.45 31.45 31.45 0 +0.87(+2.84%)
Nov 12, 2010 30.58 30.58 30.58 30.58 0 -0.90(-2.86%)
Nov 09, 2010 31.48 31.48 31.48 31.48 0 -1.48(-4.49%)
Nov 02, 2010 32.96 32.96 32.96 0 +0.71(+2.20%)
Nov 01, 2010 32.25 32.25 32.25 32.25 200 +1.59(+5.19%)
Oct 25, 2010 30.66 30.66 30.66 0 +0.96(+3.23%)
Oct 22, 2010 29.82 29.82 29.70 29.70 1,500 +1.32(+4.65%)
Oct 20, 2010 28.38 28.38 28.38 0 +0.20(+0.71%)
Oct 12, 2010 28.18 28.18 28.18 0 -0.88(-3.03%)
Oct 06, 2010 29.06 29.06 29.06 0 +2.46(+9.25%)
Sep 20, 2010 26.60 26.60 26.60 0 +1.95(+7.91%)
Aug 31, 2010 24.65 24.65 24.65 0 -0.38(-1.52%)
Aug 20, 2010 25.03 25.03 25.03 0 +0.27(+1.09%)
Aug 12, 2010 24.76 24.76 24.76 0 -1.45(-5.53%)
Aug 06, 2010 26.21 26.21 26.21 0 -0.69(-2.57%)
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.