Skip to main content

L'Air Liquide ADR (OP: AIQUY )

41.69 -0.26 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.73 41.81 41.55 41.69 134,606 -0.26(-0.62%)
Mar 27, 2024 41.80 41.95 41.67 41.95 130,622 +0.35(+0.84%)
Mar 26, 2024 41.67 41.74 41.55 41.60 87,222 +0.26(+0.63%)
Mar 25, 2024 41.33 41.54 41.32 41.34 119,455 +0.15(+0.36%)
Mar 22, 2024 41.16 41.27 40.95 41.19 103,843 -0.84(-2.00%)
Mar 21, 2024 42.00 42.10 41.82 42.03 83,007 -0.66(-1.55%)
Mar 20, 2024 42.25 42.75 42.20 42.69 59,046 +0.51(+1.21%)
Mar 19, 2024 42.22 42.47 42.18 42.18 110,888 +0.06(+0.14%)
Mar 18, 2024 42.24 42.29 42.00 42.12 70,356 -0.39(-0.92%)
Mar 15, 2024 42.76 42.81 42.38 42.51 75,949 +0.11(+0.26%)
Mar 14, 2024 42.72 42.73 42.29 42.40 71,987 -0.22(-0.52%)
Mar 13, 2024 42.61 42.71 42.51 42.62 70,584 +0.26(+0.61%)
Mar 12, 2024 42.12 42.44 42.01 42.36 162,661 +0.24(+0.57%)
Mar 11, 2024 41.96 42.22 41.74 42.12 110,945 -0.02(-0.05%)
Mar 08, 2024 42.40 42.43 42.14 42.14 78,556 -0.15(-0.35%)
Mar 07, 2024 42.09 42.42 42.09 42.29 192,672 +0.76(+1.83%)
Mar 06, 2024 41.44 41.67 41.39 41.53 68,098 +0.51(+1.24%)
Mar 05, 2024 41.03 41.22 40.93 41.02 221,489 -0.26(-0.63%)
Mar 04, 2024 41.04 41.36 40.98 41.28 73,008 +0.69(+1.70%)
Mar 01, 2024 40.56 40.59 40.33 40.59 79,470 -0.04(-0.10%)
Feb 29, 2024 40.75 40.82 40.44 40.63 71,752 -0.13(-0.32%)
Feb 28, 2024 40.71 40.93 40.66 40.76 62,929 -0.22(-0.54%)
Feb 27, 2024 41.01 41.20 40.94 40.98 81,228 -0.06(-0.15%)
Feb 26, 2024 41.15 41.15 41.02 41.04 85,928 +0.11(+0.27%)
Feb 23, 2024 40.98 41.05 40.85 40.93 342,836 +0.81(+2.02%)
Feb 22, 2024 39.79 40.22 39.79 40.12 97,288 -0.06(-0.15%)
Feb 21, 2024 39.94 40.18 39.90 40.18 367,767 -0.12(-0.30%)
Feb 20, 2024 39.92 40.34 39.90 40.30 226,808 +3.59(+9.78%)
Feb 16, 2024 36.51 36.93 36.48 36.71 91,346 +0.13(+0.36%)
Feb 15, 2024 36.23 36.58 36.23 36.58 321,534 +0.15(+0.41%)
Feb 14, 2024 36.17 36.47 36.14 36.43 260,175 +0.47(+1.31%)
Feb 13, 2024 35.90 36.05 35.78 35.96 121,510 -0.21(-0.58%)
Feb 12, 2024 36.09 36.34 36.04 36.17 134,966 +0.07(+0.19%)
Feb 09, 2024 36.05 36.23 35.98 36.10 103,713 +0.05(+0.14%)
Feb 08, 2024 36.27 36.30 35.92 36.05 365,569 -0.70(-1.90%)
Feb 07, 2024 36.80 36.84 36.62 36.75 94,712 -0.12(-0.33%)
Feb 06, 2024 36.54 36.99 36.53 36.87 188,792 +0.83(+2.30%)
Feb 05, 2024 36.10 36.10 35.69 36.04 103,179 -0.91(-2.46%)
Feb 02, 2024 37.00 37.06 36.85 36.95 126,719 -0.70(-1.86%)
Feb 01, 2024 37.32 37.72 37.23 37.65 104,450 +0.29(+0.78%)
Jan 31, 2024 37.80 37.89 37.32 37.36 114,727 -0.11(-0.29%)
Jan 30, 2024 37.45 37.54 37.34 37.47 87,480 +0.09(+0.24%)
Jan 29, 2024 37.06 37.43 37.04 37.38 102,258 +0.18(+0.48%)
Jan 26, 2024 37.27 37.31 37.12 37.20 64,202 -0.10(-0.27%)
Jan 25, 2024 37.19 37.34 37.03 37.30 101,529 -0.07(-0.19%)
Jan 24, 2024 37.64 37.64 37.36 37.37 85,224 +0.50(+1.36%)
Jan 23, 2024 36.84 36.92 36.66 36.87 116,094 -0.68(-1.81%)
Jan 22, 2024 37.63 37.75 37.55 37.55 113,207 -0.29(-0.77%)
Jan 19, 2024 37.75 37.84 37.47 37.84 95,812 -0.30(-0.79%)
Jan 18, 2024 38.04 38.16 37.84 38.14 182,122 +0.36(+0.95%)
Jan 17, 2024 37.67 37.78 37.45 37.78 107,571 -0.22(-0.58%)
Jan 16, 2024 38.02 38.20 37.88 38.00 78,809 -0.36(-0.94%)
Jan 12, 2024 38.35 38.50 38.28 38.36 87,235 +0.34(+0.89%)
Jan 11, 2024 37.96 38.17 37.72 38.02 76,673 +0.46(+1.22%)
Jan 10, 2024 37.30 37.68 37.30 37.56 64,686 +0.28(+0.75%)
Jan 09, 2024 37.24 37.38 37.23 37.28 68,026 -0.31(-0.82%)
Jan 08, 2024 37.44 37.60 37.41 37.59 64,412 +0.32(+0.86%)
Jan 05, 2024 37.23 37.65 37.18 37.27 67,209 -0.26(-0.70%)
Jan 04, 2024 37.48 37.67 37.47 37.53 65,443 +0.12(+0.32%)
Jan 03, 2024 37.49 37.56 37.23 37.41 107,342 -0.60(-1.58%)
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.