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

Air France ADR (OP: AFLYY )

1.096 -0.039 (-3.44%)
Streaming Delayed Price Updated: 3:46 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 (%)
Aug 29, 2012 5.100 5.100 5.100 5.100 0 -0.07(-1.28%)
Aug 22, 2012 5.166 5.166 5.166 0 -0.07(-1.41%)
Aug 21, 2012 5.330 5.330 5.240 5.240 1,498 -0.04(-0.80%)
Aug 20, 2012 5.280 5.282 5.280 5.282 10,987 -0.19(-3.44%)
Aug 17, 2012 5.490 5.500 5.470 5.470 1,779 +0.16(+3.01%)
Aug 16, 2012 5.310 5.310 5.310 5.310 8,019 +0.06(+1.14%)
Aug 15, 2012 5.290 5.290 5.250 5.250 850 -0.05(-0.94%)
Aug 14, 2012 5.300 5.300 5.300 5.300 1,124 -0.02(-0.38%)
Aug 13, 2012 5.370 5.380 5.320 5.320 1,736 +0.07(+1.33%)
Aug 11, 2012 5.210 5.300 5.180 5.250 59,568 +0.00(+0.00%)
Aug 10, 2012 5.210 5.300 5.180 5.250 59,568 +0.05(+0.96%)
Aug 09, 2012 5.190 5.320 5.120 5.200 882 -0.10(-1.89%)
Aug 08, 2012 5.300 5.300 5.300 5.300 303 -0.05(-0.93%)
Aug 07, 2012 5.450 5.490 5.350 5.350 2,044 -0.09(-1.67%)
Aug 06, 2012 5.490 5.530 5.441 5.441 1,249 +0.14(+2.66%)
Aug 03, 2012 5.330 5.340 5.300 5.300 3,424 +0.05(+0.95%)
Aug 02, 2012 5.250 5.250 5.250 5.250 1,000 -0.12(-2.23%)
Aug 01, 2012 5.300 5.370 5.300 5.370 6,794 +0.12(+2.29%)
Jul 31, 2012 5.360 5.380 5.250 5.250 1,932 -0.30(-5.41%)
Jul 30, 2012 5.280 5.700 5.280 5.550 20,816 +0.64(+13.03%)
Jul 27, 2012 4.780 4.910 4.700 4.910 3,626 +0.19(+4.03%)
Jul 26, 2012 4.590 4.720 4.590 4.720 434 +0.37(+8.41%)
Jul 25, 2012 4.370 4.370 4.354 4.354 54,200 +0.01(+0.32%)
Jul 24, 2012 4.350 4.350 4.340 4.340 759 -0.12(-2.69%)
Jul 23, 2012 4.500 4.560 4.400 4.460 7,089 -0.24(-5.11%)
Jul 20, 2012 4.700 4.700 4.700 4.700 882 -0.13(-2.69%)
Jul 19, 2012 4.820 4.830 4.820 4.830 1,813 +0.08(+1.68%)
Jul 18, 2012 4.750 4.750 4.730 4.750 12,160 +0.06(+1.28%)
Jul 17, 2012 4.740 4.740 4.690 4.690 986 -0.20(-4.09%)
Jul 16, 2012 4.900 4.900 4.840 4.890 3,150 +0.03(+0.62%)
Jul 14, 2012 4.860 4.860 4.860 4.860 627 +0.00(+0.00%)
Jul 13, 2012 4.860 4.860 4.860 4.860 627 -0.12(-2.41%)
Jul 12, 2012 4.990 4.990 4.980 4.980 5,034 -0.12(-2.35%)
Jul 11, 2012 5.120 5.120 5.080 5.100 6,056 -0.13(-2.49%)
Jul 10, 2012 5.230 5.250 5.190 5.230 31,792 +0.19(+3.77%)
Jul 09, 2012 5.070 5.070 5.040 5.040 1,770 +0.09(+1.82%)
Jul 06, 2012 4.940 4.960 4.940 4.950 11,298 +0.10(+2.06%)
Jul 05, 2012 4.910 4.910 4.770 4.850 51,161 -0.06(-1.22%)
Jul 03, 2012 4.900 4.920 4.900 4.910 3,229 +0.14(+2.96%)
Jul 02, 2012 4.790 4.790 4.710 4.769 1,971 -0.00(-0.02%)
Jun 29, 2012 4.710 4.800 4.710 4.770 179,413 +0.34(+7.67%)
Jun 28, 2012 4.424 4.480 4.424 4.430 878 -0.06(-1.34%)
Jun 27, 2012 4.490 4.490 4.490 4.490 164 -0.06(-1.32%)
Jun 26, 2012 4.510 4.550 4.460 4.550 11,952 -0.01(-0.22%)
Jun 25, 2012 4.600 4.600 4.560 4.560 337 -0.20(-4.20%)
Jun 22, 2012 4.760 4.770 4.740 4.760 4,159 +0.23(+5.08%)
Jun 21, 2012 4.670 4.690 4.530 4.530 7,326 +0.10(+2.14%)
Jun 20, 2012 4.400 4.435 4.370 4.435 6,199 +0.28(+6.87%)
Jun 19, 2012 4.150 4.150 4.150 4.150 2,053 +0.13(+3.23%)
Jun 18, 2012 4.000 4.020 4.000 4.020 1,585 -0.09(-2.19%)
Jun 15, 2012 4.050 4.110 4.050 4.110 6,756 +0.19(+4.85%)
Jun 14, 2012 3.810 3.920 3.810 3.920 6,457 -0.02(-0.51%)
Jun 13, 2012 3.990 3.990 3.930 3.940 7,246 -0.13(-3.19%)
Jun 12, 2012 4.060 4.080 4.000 4.070 175,151 -0.06(-1.45%)
Jun 11, 2012 4.150 4.150 4.130 4.130 52,530 -0.14(-3.28%)
Jun 08, 2012 4.180 4.310 4.180 4.270 194,563 +0.04(+0.95%)
Jun 07, 2012 4.270 4.290 4.220 4.230 7,958 -0.05(-1.17%)
Jun 06, 2012 4.230 4.280 4.230 4.280 1,616 +0.01(+0.23%)
Jun 05, 2012 4.250 4.270 4.250 4.270 6,023 +0.11(+2.64%)
Jun 04, 2012 4.150 4.180 4.150 4.160 406,084 -0.01(-0.24%)
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.