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

Air France ADR (OP: AFLYY )

0.8700 -0.0088 (-1.00%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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 (%)
Apr 30, 2013 10.12 10.19 10.12 10.19 672 +0.15(+1.49%)
Apr 29, 2013 9.870 10.04 9.870 10.04 9,840 +0.20(+2.03%)
Apr 26, 2013 9.860 9.860 9.840 9.840 1,461 +0.08(+0.82%)
Apr 25, 2013 9.770 9.780 9.760 9.760 8,000 -0.01(-0.10%)
Apr 24, 2013 9.770 9.840 9.750 9.770 32,500 +0.09(+0.93%)
Apr 23, 2013 9.670 9.680 9.670 9.680 317 +0.44(+4.81%)
Apr 22, 2013 9.190 9.240 9.190 9.236 924 +0.44(+4.95%)
Apr 18, 2013 8.800 8.800 8.800 0 -0.46(-4.97%)
Apr 16, 2013 9.260 9.260 9.260 0 +0.20(+2.21%)
Apr 15, 2013 9.250 9.250 9.060 9.060 1,569 -0.28(-3.00%)
Apr 12, 2013 9.240 9.340 9.240 9.340 5,686 -0.08(-0.85%)
Apr 11, 2013 9.460 9.520 9.420 9.420 3,006 +0.08(+0.86%)
Apr 10, 2013 9.260 9.340 9.230 9.340 5,539 +0.55(+6.26%)
Apr 09, 2013 8.760 8.800 8.760 8.790 2,256 +0.10(+1.15%)
Apr 08, 2013 8.650 8.730 8.630 8.690 156,606 -0.20(-2.25%)
Apr 05, 2013 8.850 8.890 8.850 8.890 210,915 -0.59(-6.22%)
Apr 04, 2013 9.480 9.480 9.480 9.480 1,760 -0.19(-1.96%)
Apr 03, 2013 9.670 9.670 9.670 9.670 108 +0.17(+1.79%)
Apr 02, 2013 9.530 9.530 9.500 9.500 3,445 +0.05(+0.53%)
Apr 01, 2013 9.420 9.450 9.420 9.450 5,366 -0.10(-1.05%)
Mar 28, 2013 9.530 9.550 9.530 9.550 1,000 -0.05(-0.52%)
Mar 27, 2013 9.600 9.600 9.600 9.600 10,500 +0.03(+0.31%)
Mar 26, 2013 9.460 9.619 9.460 9.570 210,946 -0.20(-2.05%)
Mar 25, 2013 10.10 10.12 9.430 9.770 245,864 -0.65(-6.24%)
Mar 22, 2013 10.42 10.42 10.42 10.42 2,100 +0.16(+1.56%)
Mar 21, 2013 10.26 10.26 10.26 10.26 122 -0.19(-1.82%)
Mar 20, 2013 10.36 10.45 10.36 10.45 913 +0.12(+1.20%)
Mar 19, 2013 10.51 10.51 10.24 10.33 79,465 -0.41(-3.85%)
Mar 18, 2013 10.50 10.81 10.50 10.74 1,250 +0.15(+1.42%)
Mar 15, 2013 10.74 10.74 10.56 10.59 135,637 -0.10(-0.94%)
Mar 14, 2013 10.72 10.75 10.69 10.69 1,633 +0.12(+1.14%)
Mar 13, 2013 10.51 10.57 10.51 10.57 6,807 -0.07(-0.66%)
Mar 12, 2013 10.74 10.75 10.64 10.64 51,616 -0.08(-0.72%)
Mar 11, 2013 10.65 10.73 10.64 10.72 43,310 +0.06(+0.53%)
Mar 08, 2013 10.72 10.72 10.66 10.66 70,000 -0.05(-0.47%)
Mar 07, 2013 10.65 10.71 10.63 10.71 61,261 -0.12(-1.11%)
Mar 06, 2013 10.75 10.83 10.75 10.83 31,038 +0.10(+0.93%)
Mar 05, 2013 10.70 10.74 10.68 10.73 33,516 +0.13(+1.23%)
Mar 04, 2013 10.54 10.60 10.54 10.60 475 -0.02(-0.19%)
Mar 01, 2013 10.39 10.62 10.39 10.62 1,717 +0.52(+5.15%)
Feb 25, 2013 10.10 10.10 10.10 10.10 0 -0.19(-1.85%)
Feb 22, 2013 10.20 10.50 10.05 10.29 12,404 -0.77(-6.93%)
Feb 21, 2013 10.80 11.08 10.80 11.06 3,991 -0.30(-2.68%)
Feb 20, 2013 11.54 11.54 11.35 11.36 7,513 -0.34(-2.91%)
Feb 19, 2013 11.67 11.71 11.64 11.70 2,812 +0.42(+3.72%)
Feb 15, 2013 11.35 11.35 11.20 11.28 602 +0.25(+2.27%)
Feb 14, 2013 10.95 11.03 10.95 11.03 200 -0.05(-0.45%)
Feb 13, 2013 11.28 11.34 11.08 11.08 725 -0.17(-1.51%)
Feb 12, 2013 11.07 11.30 11.07 11.25 1,605 +0.22(+1.99%)
Feb 08, 2013 11.03 11.03 11.03 0 -0.05(-0.45%)
Feb 07, 2013 11.20 11.20 10.98 11.08 3,330 +0.21(+1.93%)
Feb 06, 2013 10.81 10.87 10.81 10.87 553 +0.19(+1.78%)
Feb 04, 2013 10.88 10.88 10.68 10.68 520 -0.54(-4.81%)
Feb 01, 2013 11.15 11.23 11.11 11.22 3,891 +0.36(+3.31%)
Jan 31, 2013 10.98 10.98 10.86 10.86 5,688 -0.43(-3.81%)
Jan 30, 2013 11.20 11.29 11.12 11.29 1,710 -0.26(-2.25%)
Jan 29, 2013 11.51 11.55 11.47 11.55 8,113 -0.40(-3.35%)
Jan 28, 2013 11.91 11.95 11.90 11.95 5,985 -0.06(-0.50%)
Jan 25, 2013 11.92 12.01 11.92 12.01 800 +0.36(+3.09%)
Jan 24, 2013 11.46 11.65 11.46 11.65 18,457 +0.59(+5.33%)
Jan 23, 2013 11.11 11.11 11.06 11.06 4,441 -0.19(-1.69%)
Jan 22, 2013 11.15 11.25 11.15 11.25 1,349 +0.34(+3.12%)
Jan 18, 2013 10.90 10.91 10.90 10.91 750 -0.29(-2.59%)
Jan 17, 2013 11.06 11.20 10.95 11.20 866,881 +0.70(+6.67%)
Jan 16, 2013 10.49 10.58 10.49 10.50 30,880 -0.14(-1.32%)
Jan 15, 2013 10.49 10.67 10.49 10.64 100,711 +0.01(+0.09%)
Jan 14, 2013 10.63 10.63 10.63 10.63 400 +0.32(+3.10%)
Jan 12, 2013 10.31 10.31 10.31 10.31 177 +0.00(+0.00%)
Jan 11, 2013 10.31 10.31 10.31 10.31 177 -0.01(-0.10%)
Jan 10, 2013 10.32 10.32 10.32 10.32 853 +0.27(+2.69%)
Jan 09, 2013 10.05 10.05 10.05 10.05 400 -0.16(-1.57%)
Jan 08, 2013 10.33 10.33 10.21 10.21 1,820 -0.15(-1.45%)
Jan 07, 2013 10.34 10.36 10.29 10.36 4,534 +0.43(+4.33%)
Jan 04, 2013 9.970 10.03 9.930 9.930 1,968 +0.11(+1.12%)
Jan 03, 2013 9.890 10.04 9.820 9.820 2,759 +0.27(+2.83%)
Jan 02, 2013 9.400 9.550 9.400 9.550 2,424 -0.12(-1.24%)
Dec 31, 2012 9.350 9.890 9.320 9.670 27,052 +0.49(+5.34%)
Dec 28, 2012 9.170 9.180 9.170 9.180 11,770 -0.22(-2.34%)
Dec 27, 2012 9.460 9.460 9.400 9.400 3,902 -0.02(-0.21%)
Dec 26, 2012 9.290 9.670 9.290 9.420 3,104 +0.01(+0.11%)
Dec 24, 2012 9.570 9.570 9.410 9.410 1,282 -0.07(-0.74%)
Dec 21, 2012 9.550 9.550 9.470 9.480 2,512 -0.11(-1.15%)
Dec 20, 2012 9.590 9.590 9.590 9.590 2,539 +0.08(+0.84%)
Dec 19, 2012 9.510 9.520 9.510 9.510 2,454 +0.02(+0.21%)
Dec 18, 2012 9.550 9.590 9.480 9.490 2,707 -0.03(-0.32%)
Dec 17, 2012 9.520 9.520 9.520 9.520 600 +0.12(+1.28%)
Dec 14, 2012 9.400 9.400 9.400 9.400 147 +0.04(+0.43%)
Dec 13, 2012 9.480 9.500 9.360 9.360 2,777 -0.02(-0.21%)
Dec 12, 2012 9.390 9.390 9.380 9.380 336 +0.23(+2.51%)
Dec 11, 2012 9.310 9.350 9.150 9.150 13,649 -0.01(-0.13%)
Dec 10, 2012 9.110 9.270 9.090 9.162 2,347 -0.10(-1.06%)
Dec 07, 2012 9.210 9.260 9.210 9.260 1,935 -0.09(-0.96%)
Dec 06, 2012 9.300 9.350 9.300 9.350 857 +0.06(+0.65%)
Dec 05, 2012 9.210 9.290 9.050 9.290 3,188 +0.13(+1.42%)
Dec 04, 2012 9.270 9.350 9.140 9.160 6,938 -0.08(-0.87%)
Nov 30, 2012 9.230 9.240 9.230 9.240 5,892 -0.11(-1.18%)
Nov 29, 2012 9.400 9.400 9.350 9.350 568 +0.10(+1.08%)
Nov 28, 2012 9.100 9.360 9.100 9.250 5,500 -0.20(-2.12%)
Nov 27, 2012 9.420 9.450 9.380 9.450 1,298 +0.20(+2.16%)
Nov 26, 2012 9.250 9.250 9.250 9.250 34,000 +0.40(+4.52%)
Nov 24, 2012 8.900 8.900 8.850 8.850 4,029 +0.00(+0.00%)
Nov 23, 2012 8.900 8.900 8.850 8.850 4,029 +0.39(+4.61%)
Nov 21, 2012 8.480 8.480 8.460 8.460 5,497 -0.37(-4.19%)
Nov 20, 2012 8.720 8.830 8.720 8.830 12,609 +0.24(+2.79%)
Nov 19, 2012 8.620 8.620 8.500 8.590 1,950 +0.35(+4.25%)
Nov 16, 2012 8.150 8.250 8.150 8.240 20,980 -0.07(-0.84%)
Nov 15, 2012 8.450 8.450 8.310 8.310 2,164 -0.92(-9.97%)
Nov 14, 2012 9.300 9.300 9.070 9.230 6,027 +0.05(+0.54%)
Nov 13, 2012 9.120 9.180 9.120 9.180 1,265 -0.06(-0.65%)
Nov 12, 2012 9.150 9.240 9.130 9.240 6,267 +0.40(+4.52%)
Nov 09, 2012 8.830 8.960 8.830 8.840 7,465 -0.08(-0.90%)
Nov 08, 2012 8.920 8.920 8.920 8.920 915 -0.33(-3.57%)
Nov 07, 2012 9.010 9.250 9.010 9.250 1,936 -0.13(-1.39%)
Nov 06, 2012 9.360 9.410 8.960 9.380 3,095 +0.42(+4.69%)
Nov 05, 2012 8.900 8.960 8.900 8.960 2,333 +0.17(+1.93%)
Nov 02, 2012 8.540 8.790 8.540 8.790 1,900 +0.51(+6.16%)
Nov 01, 2012 8.360 8.460 8.280 8.280 2,478 -0.08(-0.96%)
Oct 31, 2012 8.290 8.360 8.290 8.360 1,990 +0.74(+9.78%)
Oct 26, 2012 7.615 7.615 7.615 0 +0.03(+0.33%)
Oct 24, 2012 7.590 7.590 7.590 0 +0.14(+1.88%)
Oct 23, 2012 7.600 7.600 7.450 7.450 19,700 -0.32(-4.12%)
Oct 19, 2012 7.760 7.770 7.630 7.770 2,177 -0.18(-2.26%)
Oct 18, 2012 8.000 8.060 7.950 7.950 1,600 +0.24(+3.11%)
Oct 17, 2012 7.610 7.788 7.610 7.710 1,693 +0.35(+4.76%)
Oct 16, 2012 7.380 7.490 7.360 7.360 1,512 +0.20(+2.84%)
Oct 15, 2012 7.250 7.250 7.157 7.157 3,508 +0.07(+0.94%)
Oct 12, 2012 7.100 7.100 7.090 7.090 1,498 +0.08(+1.14%)
Oct 11, 2012 6.990 7.010 6.990 7.010 1,500 +0.22(+3.24%)
Oct 10, 2012 6.790 6.790 6.790 6.790 14,765 -0.04(-0.59%)
Oct 09, 2012 6.840 6.840 6.830 6.830 25,500 -0.28(-3.94%)
Oct 06, 2012 7.110 7.110 7.110 0 +0.00(+0.00%)
Oct 05, 2012 7.130 7.130 7.110 7.110 1,654 +0.25(+3.64%)
Oct 04, 2012 6.780 6.880 6.770 6.860 45,451 +0.08(+1.18%)
Oct 03, 2012 6.720 6.820 6.720 6.780 40,909 +0.18(+2.73%)
Oct 02, 2012 6.600 6.660 6.600 6.600 2,366 +0.01(+0.15%)
Oct 01, 2012 6.700 6.710 6.590 6.590 5,664 +0.16(+2.46%)
Sep 28, 2012 6.580 6.580 6.432 6.432 995 +0.13(+2.10%)
Sep 27, 2012 6.260 6.300 6.260 6.300 1,632 +0.05(+0.80%)
Sep 26, 2012 6.302 6.302 6.250 6.250 450 -0.31(-4.73%)
Sep 25, 2012 6.610 6.626 6.520 6.560 985 +0.24(+3.80%)
Sep 24, 2012 6.320 6.320 6.320 6.320 200 +0.20(+3.27%)
Sep 21, 2012 6.300 6.300 6.120 6.120 456 +0.01(+0.16%)
Sep 20, 2012 6.110 6.110 6.110 6.110 427 +0.23(+3.91%)
Sep 19, 2012 6.010 6.070 5.870 5.880 1,157 -0.11(-1.84%)
Sep 18, 2012 5.980 5.990 5.980 5.990 580 +0.07(+1.18%)
Sep 17, 2012 5.920 5.920 5.920 5.920 105 +0.03(+0.51%)
Sep 13, 2012 5.890 5.890 5.890 0 -0.28(-4.54%)
Sep 12, 2012 6.020 6.180 5.940 6.170 8,129 +0.33(+5.65%)
Sep 11, 2012 5.830 5.930 5.830 5.840 11,072 +0.18(+3.18%)
Sep 10, 2012 5.740 5.782 5.660 5.660 4,800 +0.17(+3.10%)
Sep 07, 2012 5.450 5.560 5.450 5.490 12,251 +0.26(+4.97%)
Sep 06, 2012 5.050 5.230 5.050 5.230 3,250 +0.24(+4.81%)
Sep 05, 2012 5.000 5.050 4.990 4.990 20,264 -0.20(-3.85%)
Sep 04, 2012 5.110 5.210 5.110 5.190 3,082 +0.09(+1.76%)
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%)
Jun 01, 2012 4.150 4.190 4.150 4.170 621,582 -0.13(-3.02%)
May 31, 2012 4.270 4.300 4.200 4.300 8,191 -0.06(-1.38%)
May 30, 2012 4.380 4.390 4.360 4.360 5,529 -0.16(-3.54%)
May 29, 2012 4.580 4.610 4.510 4.520 16,303 +0.18(+4.15%)
May 25, 2012 4.280 4.340 4.260 4.340 12,424 +0.03(+0.74%)
May 24, 2012 4.340 4.340 4.260 4.308 8,880 +0.01(+0.33%)
May 23, 2012 4.360 4.360 4.294 4.294 6,766 -0.24(-5.21%)
May 22, 2012 4.550 4.570 4.510 4.530 9,366 +0.07(+1.57%)
May 21, 2012 4.400 4.460 4.400 4.460 1,839 -0.03(-0.67%)
May 18, 2012 4.480 4.490 4.430 4.490 1,827 -0.11(-2.39%)
May 17, 2012 4.590 4.600 4.580 4.600 680 +0.03(+0.66%)
May 16, 2012 4.620 4.630 4.550 4.570 5,700 -0.02(-0.44%)
May 15, 2012 4.610 4.630 4.490 4.590 6,010 -0.21(-4.37%)
May 14, 2012 4.840 4.860 4.800 4.800 4,771 -0.12(-2.44%)
May 11, 2012 4.880 4.920 4.880 4.920 334 +0.09(+1.86%)
May 10, 2012 4.740 4.830 4.740 4.830 2,941 +0.27(+5.92%)
May 09, 2012 4.590 4.620 4.560 4.560 3,443 -0.10(-2.15%)
May 08, 2012 4.690 4.690 4.630 4.660 6,329 -0.22(-4.51%)
May 07, 2012 4.720 4.890 4.720 4.880 3,840 +0.26(+5.56%)
May 04, 2012 4.598 4.638 4.584 4.623 666,700 +0.04(+0.93%)
May 03, 2012 4.634 4.657 4.580 4.580 400,534 -0.33(-6.72%)
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.