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

Air France ADR (OP: AFLYY )

1.100 -0.035 (-3.05%)
Streaming Delayed Price Updated: 1:05 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 31, 2015 6.780 6.880 6.780 6.880 18,926 -0.05(-0.79%)
Aug 28, 2015 6.902 6.935 6.889 6.935 1,466 -0.10(-1.35%)
Aug 27, 2015 7.050 7.050 7.030 7.030 864 +0.09(+1.30%)
Aug 26, 2015 6.940 6.940 6.940 6.940 300 +0.14(+2.06%)
Aug 25, 2015 6.860 6.920 6.800 6.800 6,704 +0.30(+4.62%)
Aug 24, 2015 6.680 6.500 6.500 4,824 -0.18(-2.64%)
Aug 21, 2015 6.735 6.735 6.660 6.676 4,847 -0.14(-2.11%)
Aug 20, 2015 6.750 6.820 6.750 6.820 2,448 +0.06(+0.84%)
Aug 19, 2015 6.700 6.770 6.700 6.763 2,940 -0.13(-1.84%)
Aug 17, 2015 6.890 6.890 6.890 0 -0.03(-0.43%)
Aug 14, 2015 6.900 6.920 6.900 6.920 349 -0.12(-1.76%)
Aug 11, 2015 7.044 7.044 7.044 0 -0.07(-0.93%)
Aug 10, 2015 7.110 7.110 7.110 7.110 365 +0.03(+0.42%)
Aug 07, 2015 7.000 7.080 7.000 7.080 2,720 -0.01(-0.14%)
Aug 06, 2015 7.060 7.110 7.010 7.090 1,865 +0.14(+2.01%)
Aug 04, 2015 6.950 6.950 6.950 0 -0.03(-0.43%)
Aug 03, 2015 7.050 7.050 6.980 6.980 362,456 -0.14(-1.97%)
Jul 31, 2015 7.220 7.220 7.120 7.120 378,862 +0.08(+1.14%)
Jul 30, 2015 6.950 7.040 6.950 7.040 13,364 -0.14(-2.02%)
Jul 29, 2015 7.185 7.185 7.185 7.185 114 -0.11(-1.44%)
Jul 28, 2015 7.300 7.300 7.290 7.290 1,166 -0.11(-1.49%)
Jul 27, 2015 7.400 7.400 7.400 7.400 500 +0.19(+2.64%)
Jul 24, 2015 7.345 7.345 7.210 7.210 3,158 -0.02(-0.24%)
Jul 23, 2015 7.227 7.227 7.227 7.227 290 +0.06(+0.79%)
Jul 22, 2015 7.170 7.170 7.170 7.170 224 -0.01(-0.10%)
Jul 20, 2015 7.178 7.178 7.178 5 +0.02(+0.24%)
Jul 17, 2015 7.160 7.160 7.140 7.160 1,578 +0.06(+0.85%)
Jul 16, 2015 7.080 7.100 7.030 7.100 1,077 +0.12(+1.72%)
Jul 15, 2015 6.980 6.980 6.980 6.980 208 +0.03(+0.43%)
Jul 14, 2015 6.930 6.950 6.930 6.950 2,050 +0.06(+0.89%)
Jul 13, 2015 6.900 6.920 6.880 6.889 3,655 -0.11(-1.59%)
Jul 10, 2015 6.998 7.000 6.998 7.000 864 +0.19(+2.79%)
Jul 09, 2015 6.930 6.930 6.780 6.810 9,880 +0.23(+3.50%)
Jul 08, 2015 6.520 6.580 6.520 6.580 4,124 +0.13(+2.02%)
Jul 07, 2015 6.330 6.450 6.330 6.450 3,161 -0.15(-2.27%)
Jul 06, 2015 6.590 6.640 6.540 6.600 13,708 -0.25(-3.65%)
Jul 02, 2015 6.850 6.850 6.850 0 -0.04(-0.59%)
Jul 01, 2015 6.990 6.990 6.810 6.891 2,065 -0.03(-0.45%)
Jun 29, 2015 6.922 6.922 6.922 0 -0.25(-3.46%)
Jun 26, 2015 7.260 7.260 7.170 7.170 2,580 -0.02(-0.28%)
Jun 23, 2015 7.190 7.190 7.190 0 +0.05(+0.70%)
Jun 22, 2015 7.210 7.210 7.115 7.140 26,286 +0.08(+1.16%)
Jun 19, 2015 7.020 7.058 7.020 7.058 1,947 -0.09(-1.29%)
Jun 18, 2015 7.150 7.150 7.070 7.150 1,328 -0.05(-0.69%)
Jun 17, 2015 7.200 7.200 7.200 7.200 130 +0.17(+2.42%)
Jun 16, 2015 6.990 7.030 6.970 7.030 4,183 -0.36(-4.87%)
Jun 15, 2015 7.340 7.390 7.260 7.390 1,974 -0.17(-2.25%)
Jun 12, 2015 7.390 7.560 7.390 7.560 1,972 -0.06(-0.79%)
Jun 11, 2015 7.620 7.620 7.620 7.620 1,087 -0.34(-4.27%)
Jun 09, 2015 7.960 7.960 7.960 13 -0.04(-0.50%)
Jun 08, 2015 8.080 8.080 8.000 8.000 3,932 -0.01(-0.12%)
Jun 05, 2015 8.070 8.070 8.010 8.010 5,773 -0.29(-3.49%)
Jun 04, 2015 8.320 8.320 8.300 8.300 530 +0.02(+0.21%)
Jun 02, 2015 8.283 8.283 8.283 73 +0.19(+2.39%)
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.