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

Air France ADR (OP: AFLYY )

1.135 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Nov 29, 2013 10.34 10.34 10.34 10.34 1,000 -0.10(-0.96%)
Nov 27, 2013 10.39 10.46 10.39 10.44 38,900 +0.19(+1.85%)
Nov 26, 2013 10.23 10.25 10.23 10.25 5,061 +0.00(+0.00%)
Nov 25, 2013 10.26 10.27 10.24 10.25 9,286 +0.14(+1.38%)
Nov 22, 2013 10.11 10.11 10.11 10.11 2,067 +0.32(+3.27%)
Nov 21, 2013 9.790 9.790 9.790 9.790 125 +0.14(+1.45%)
Nov 20, 2013 9.650 9.650 9.650 9.650 200 +0.00(+0.00%)
Nov 19, 2013 9.570 9.650 9.570 9.650 2,732 +0.09(+0.94%)
Nov 18, 2013 9.660 9.670 9.560 9.560 1,593 +0.07(+0.74%)
Nov 15, 2013 9.490 9.490 9.490 9.490 225 -0.19(-1.96%)
Nov 14, 2013 9.630 9.680 9.600 9.680 4,681 +0.00(+0.00%)
Nov 11, 2013 9.680 9.680 9.680 0 -0.02(-0.21%)
Nov 08, 2013 9.700 9.700 9.630 9.700 2,064 -0.07(-0.74%)
Nov 06, 2013 9.773 9.773 9.773 0 -0.04(-0.38%)
Nov 04, 2013 9.810 9.810 9.810 0 -0.16(-1.60%)
Nov 01, 2013 10.15 10.15 9.970 9.970 6,097 -0.50(-4.75%)
Oct 31, 2013 10.46 10.47 10.44 10.47 4,700 -0.01(-0.12%)
Oct 30, 2013 10.70 10.71 10.48 10.48 155,524 -0.15(-1.41%)
Oct 29, 2013 10.63 10.63 10.63 10.63 372 +0.27(+2.61%)
Oct 28, 2013 10.34 10.36 10.34 10.36 2,195 -0.21(-1.94%)
Oct 25, 2013 10.53 10.58 10.53 10.56 1,286 -0.20(-1.86%)
Oct 24, 2013 10.77 10.77 10.77 10.77 330 +0.18(+1.65%)
Oct 23, 2013 10.50 10.59 10.50 10.59 2,741 +0.28(+2.72%)
Oct 22, 2013 10.30 10.31 10.30 10.31 1,312 -0.11(-1.06%)
Oct 21, 2013 10.42 10.42 10.37 10.42 3,133 +0.01(+0.10%)
Oct 18, 2013 10.42 10.46 10.41 10.41 706 +0.15(+1.46%)
Oct 17, 2013 10.14 10.26 10.14 10.26 3,744 +0.16(+1.58%)
Oct 16, 2013 10.10 10.10 10.10 10.10 100 +0.06(+0.60%)
Oct 15, 2013 10.10 10.16 10.04 10.04 1,782 -0.13(-1.28%)
Oct 14, 2013 10.04 10.17 10.04 10.17 2,887 -0.07(-0.68%)
Oct 11, 2013 10.24 10.24 10.24 10.24 100 -0.05(-0.49%)
Oct 10, 2013 10.37 10.39 10.26 10.29 1,931 +0.30(+3.00%)
Oct 09, 2013 9.840 10.02 9.840 9.990 1,681 +0.07(+0.71%)
Oct 08, 2013 10.02 10.02 9.920 9.920 7,299 -0.16(-1.57%)
Oct 07, 2013 10.01 10.12 10.01 10.08 5,765 -0.17(-1.68%)
Oct 04, 2013 10.25 10.25 10.25 10.25 2,000 +0.12(+1.18%)
Oct 03, 2013 9.960 10.13 9.960 10.13 2,820 -0.15(-1.46%)
Oct 02, 2013 10.33 10.33 10.25 10.28 75,246 +0.03(+0.29%)
Oct 01, 2013 10.18 10.41 10.17 10.25 15,586 +0.47(+4.81%)
Sep 27, 2013 9.780 9.780 9.780 9.780 130 -0.07(-0.71%)
Sep 26, 2013 9.850 9.850 9.850 9.850 253 -0.04(-0.40%)
Sep 25, 2013 9.790 9.890 9.790 9.890 1,700 +0.21(+2.17%)
Sep 24, 2013 9.640 9.680 9.640 9.680 366 +0.34(+3.64%)
Sep 23, 2013 9.342 9.342 9.310 9.340 3,186 -0.04(-0.43%)
Sep 20, 2013 9.440 9.440 9.380 9.380 1,901 -0.17(-1.78%)
Sep 18, 2013 9.550 9.550 9.550 0 +0.04(+0.42%)
Sep 17, 2013 9.590 9.590 9.510 9.510 1,976 +0.49(+5.43%)
Sep 13, 2013 9.020 9.020 9.020 9.020 0 -0.07(-0.77%)
Sep 12, 2013 9.130 9.130 9.080 9.090 1,804 +0.02(+0.22%)
Sep 11, 2013 9.048 9.070 9.020 9.070 2,145 +0.31(+3.54%)
Sep 10, 2013 8.720 8.760 8.720 8.760 954 +0.65(+8.01%)
Sep 09, 2013 8.110 8.110 8.110 8.110 778 -0.06(-0.76%)
Sep 06, 2013 7.960 8.290 7.960 8.172 3,555 +0.41(+5.31%)
Sep 05, 2013 7.760 7.760 7.760 7.760 159 +0.26(+3.47%)
Sep 04, 2013 7.460 7.500 7.460 7.500 1,300 -0.01(-0.13%)
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.