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 (-3.08%)
Streaming Delayed Price Updated: 3:22 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 29, 2016 5.840 5.870 5.820 5.850 30,413 +0.15(+2.63%)
Jul 28, 2016 5.640 5.700 5.640 5.700 87,915 -0.09(-1.55%)
Jul 27, 2016 5.800 5.830 5.714 5.790 22,317 -0.01(-0.17%)
Jul 26, 2016 5.790 5.804 5.760 5.800 28,642 -0.01(-0.17%)
Jul 25, 2016 5.790 5.850 5.760 5.810 21,643 -0.14(-2.35%)
Jul 22, 2016 5.940 6.010 5.880 5.950 22,937 +0.04(+0.68%)
Jul 21, 2016 5.940 5.988 5.880 5.910 94,319 -0.25(-4.06%)
Jul 20, 2016 6.110 6.190 6.070 6.160 82,715 -0.12(-1.91%)
Jul 19, 2016 6.270 6.290 6.240 6.280 22,904 -0.27(-4.12%)
Jul 18, 2016 6.570 6.600 6.538 6.550 17,084 -0.05(-0.76%)
Jul 15, 2016 6.520 6.602 6.520 6.600 17,418 -0.11(-1.64%)
Jul 14, 2016 6.700 6.720 6.670 6.710 8,816 +0.12(+1.88%)
Jul 13, 2016 6.590 6.600 6.550 6.586 27,625 -0.09(-1.41%)
Jul 12, 2016 6.662 6.730 6.630 6.680 14,008 +0.16(+2.49%)
Jul 11, 2016 6.530 6.550 6.480 6.518 19,483 +0.15(+2.32%)
Jul 08, 2016 6.360 6.387 6.360 6.370 9,146 +0.04(+0.63%)
Jul 07, 2016 6.400 6.420 6.290 6.330 28,824 -0.35(-5.24%)
Jul 05, 2016 6.700 6.810 6.642 6.680 36,497 +0.02(+0.33%)
Jul 01, 2016 6.658 6.658 6.658 0 +0.26(+4.03%)
Jun 30, 2016 6.350 6.450 6.320 6.400 317,190 +0.03(+0.47%)
Jun 29, 2016 6.390 6.400 6.330 6.370 35,206 +0.05(+0.79%)
Jun 28, 2016 6.330 6.340 6.270 6.320 438,359 +0.18(+2.93%)
Jun 27, 2016 6.160 6.230 6.050 6.140 722,814 -0.42(-6.40%)
Jun 24, 2016 6.450 6.660 6.420 6.560 853,967 -0.99(-13.11%)
Jun 23, 2016 7.430 7.560 7.370 7.550 14,963 +0.33(+4.57%)
Jun 22, 2016 7.270 7.287 7.220 7.220 12,333 +0.07(+0.98%)
Jun 21, 2016 7.170 7.190 7.110 7.150 45,917 -0.10(-1.38%)
Jun 20, 2016 7.300 7.300 7.250 7.250 22,593 +0.16(+2.26%)
Jun 17, 2016 7.020 7.100 7.010 7.090 31,795 +0.07(+1.00%)
Jun 16, 2016 6.920 7.101 6.840 7.020 94,343 -0.06(-0.85%)
Jun 15, 2016 7.120 7.130 7.030 7.080 49,091 +0.04(+0.57%)
Jun 14, 2016 7.140 7.140 6.994 7.040 19,330 -0.17(-2.36%)
Jun 13, 2016 7.270 7.270 7.180 7.210 79,470 -0.18(-2.44%)
Jun 10, 2016 7.510 7.570 7.376 7.390 359,390 -0.45(-5.74%)
Jun 09, 2016 7.800 7.840 7.790 7.840 21,863 -0.01(-0.13%)
Jun 08, 2016 7.930 7.970 7.821 7.850 447,028 -0.13(-1.63%)
Jun 07, 2016 7.970 8.010 7.900 7.980 17,546 +0.17(+2.18%)
Jun 06, 2016 7.800 7.820 7.700 7.810 33,132 -0.42(-5.10%)
Jun 03, 2016 8.140 8.230 8.126 8.230 4,934 +0.09(+1.11%)
Jun 02, 2016 8.060 8.140 8.060 8.140 1,151 +0.11(+1.37%)
Jun 01, 2016 8.050 8.083 8.000 8.030 21,905 -0.03(-0.37%)
May 31, 2016 8.050 8.100 8.010 8.060 12,862 -0.16(-1.92%)
May 27, 2016 8.218 8.218 8.218 0 -0.16(-1.91%)
May 26, 2016 8.240 8.378 8.170 8.378 8,946 +0.06(+0.70%)
May 25, 2016 8.380 8.450 8.320 8.320 3,075 +0.08(+0.97%)
May 24, 2016 8.110 8.240 8.110 8.240 14,609 -0.04(-0.48%)
May 23, 2016 8.280 8.280 8.210 8.280 11,081 +0.20(+2.48%)
May 20, 2016 8.102 8.110 8.080 8.080 2,125 -0.24(-2.88%)
May 19, 2016 8.365 8.400 8.210 8.320 19,069 +0.04(+0.48%)
May 18, 2016 8.440 8.463 8.280 8.280 15,605 +0.01(+0.12%)
May 17, 2016 8.210 8.270 8.170 8.270 6,185 -0.02(-0.24%)
May 16, 2016 8.200 8.300 8.190 8.290 9,586 +0.22(+2.73%)
May 13, 2016 8.170 8.170 8.070 8.070 3,062 -0.29(-3.47%)
May 12, 2016 8.360 8.360 8.360 8.360 348 -0.08(-0.95%)
May 11, 2016 8.500 8.500 8.440 8.440 1,379 -0.05(-0.59%)
May 10, 2016 8.460 8.560 8.460 8.490 5,342 +0.20(+2.41%)
May 09, 2016 8.320 8.330 8.250 8.290 11,489 +0.08(+0.97%)
May 06, 2016 8.260 8.260 8.170 8.210 59,853 +0.12(+1.48%)
May 05, 2016 8.140 8.190 8.070 8.090 69,648 -0.40(-4.71%)
May 04, 2016 8.420 8.490 8.370 8.490 90,692 -0.37(-4.18%)
May 03, 2016 8.852 8.910 8.756 8.860 591,737 -0.32(-3.49%)
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.