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

Air France ADR (OP: AFLYY )

1.112 -0.023 (-2.03%)
Streaming Delayed Price Updated: 2:27 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 (%)
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%)
Jun 01, 2015 8.062 8.090 8.062 8.090 1,914 -0.18(-2.18%)
May 29, 2015 8.240 8.270 8.180 8.270 3,287 -0.02(-0.24%)
May 28, 2015 8.200 8.290 8.142 8.290 1,286 -0.06(-0.72%)
May 27, 2015 8.350 8.350 8.350 8.350 2,614 +0.04(+0.48%)
May 26, 2015 8.460 8.460 8.264 8.310 1,380 -0.32(-3.71%)
May 22, 2015 8.630 8.630 8.630 0 -0.04(-0.46%)
May 21, 2015 8.650 8.670 8.650 8.670 641 +0.02(+0.23%)
May 20, 2015 8.710 8.710 8.594 8.650 2,601 -0.21(-2.35%)
May 19, 2015 8.880 8.880 8.830 8.858 1,605 -0.37(-4.03%)
May 18, 2015 9.070 9.230 9.070 9.230 266 -0.16(-1.70%)
May 15, 2015 9.190 9.390 9.190 9.390 731 +0.06(+0.64%)
May 14, 2015 9.330 9.330 9.330 9.330 4,212 +0.11(+1.15%)
May 13, 2015 9.270 9.300 9.223 9.223 1,997 +0.02(+0.26%)
May 12, 2015 9.180 9.270 9.180 9.200 2,861 -0.00(-0.02%)
May 11, 2015 9.240 9.261 9.202 9.202 1,875 +0.00(+0.02%)
May 08, 2015 9.100 9.240 9.090 9.200 8,681 +0.43(+4.90%)
May 07, 2015 8.678 8.830 8.678 8.770 16,375 +0.26(+3.06%)
May 06, 2015 8.450 8.510 8.450 8.510 1,867 +0.15(+1.79%)
May 05, 2015 8.396 8.396 8.350 8.360 10,499 -0.23(-2.68%)
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.