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 (%)
Sep 30, 2011 7.420 7.530 7.400 7.520 3,226 -0.29(-3.71%)
Sep 29, 2011 7.970 7.980 7.810 7.810 2,312 +0.20(+2.63%)
Sep 28, 2011 7.620 7.620 7.610 7.610 723 -0.08(-1.04%)
Sep 27, 2011 7.630 7.720 7.590 7.690 2,954 +0.45(+6.22%)
Sep 26, 2011 7.100 7.250 7.050 7.240 10,684 +0.04(+0.56%)
Sep 23, 2011 7.150 7.260 7.110 7.200 1,756 -0.05(-0.69%)
Sep 22, 2011 7.260 7.270 7.070 7.250 180,445 -0.72(-9.03%)
Sep 21, 2011 7.970 7.970 7.970 7.970 200 +0.19(+2.44%)
Sep 20, 2011 7.800 7.900 7.780 7.780 104,737 -0.43(-5.24%)
Sep 19, 2011 8.210 8.210 8.090 8.210 5,996 -0.32(-3.75%)
Sep 16, 2011 8.760 8.760 8.530 8.530 1,131 +0.01(+0.12%)
Sep 15, 2011 8.540 8.540 8.460 8.520 1,935 +0.17(+2.04%)
Sep 14, 2011 8.110 8.490 8.110 8.350 1,367 +0.37(+4.64%)
Sep 13, 2011 7.820 7.980 7.730 7.980 7,201 +0.15(+1.92%)
Sep 12, 2011 7.810 7.840 7.810 7.830 84,010 -0.37(-4.51%)
Sep 09, 2011 8.250 8.250 8.060 8.200 30,973 -0.41(-4.76%)
Sep 08, 2011 8.890 8.900 8.610 8.610 1,217 -0.25(-2.82%)
Sep 07, 2011 8.900 8.940 8.860 8.860 18,381 +0.38(+4.48%)
Sep 06, 2011 8.360 8.500 8.330 8.480 53,948 -0.54(-5.99%)
Sep 02, 2011 9.170 9.200 9.020 9.020 7,888 -0.65(-6.72%)
Sep 01, 2011 9.610 9.670 9.530 9.670 3,152 -0.18(-1.83%)
Aug 31, 2011 9.780 9.920 9.770 9.850 5,305 +0.54(+5.80%)
Aug 30, 2011 9.390 9.450 9.310 9.310 3,544 +0.12(+1.31%)
Aug 29, 2011 9.230 9.300 9.190 9.190 3,320 +0.15(+1.66%)
Aug 26, 2011 8.650 9.050 8.650 9.040 6,425 +0.38(+4.39%)
Aug 25, 2011 9.160 9.170 8.660 8.660 6,048 -0.16(-1.81%)
Aug 24, 2011 8.770 8.890 8.770 8.820 5,460 +0.13(+1.50%)
Aug 23, 2011 8.650 8.690 8.530 8.690 55,595 +0.01(+0.12%)
Aug 22, 2011 8.880 8.880 8.680 8.680 731 -0.08(-0.91%)
Aug 19, 2011 8.900 9.070 8.760 8.760 3,459 -0.39(-4.26%)
Aug 18, 2011 9.480 9.480 9.150 9.150 3,145 -1.05(-10.29%)
Aug 17, 2011 10.12 10.24 10.03 10.20 20,198 +0.15(+1.49%)
Aug 16, 2011 10.06 10.20 10.05 10.05 5,640 -0.23(-2.24%)
Aug 15, 2011 10.44 10.49 10.28 10.28 1,920 +0.10(+0.98%)
Aug 12, 2011 10.21 10.33 10.16 10.18 82,550 +0.18(+1.80%)
Aug 11, 2011 9.820 10.03 9.770 10.00 27,233 +0.55(+5.82%)
Aug 10, 2011 9.550 9.700 9.450 9.450 164,796 -0.35(-3.57%)
Aug 09, 2011 10.10 10.35 9.800 9.800 4,994 +0.05(+0.51%)
Aug 08, 2011 9.630 9.840 9.630 9.750 275,929 -0.91(-8.54%)
Aug 05, 2011 10.69 10.69 10.20 10.66 4,737 +0.99(+10.24%)
Aug 04, 2011 10.15 10.15 9.670 9.670 193,972 -1.25(-11.45%)
Aug 03, 2011 11.07 11.07 10.79 10.92 2,164 -0.08(-0.73%)
Aug 02, 2011 11.28 11.28 11.00 11.00 2,719 -0.40(-3.51%)
Aug 01, 2011 11.70 11.70 11.40 11.40 246 -0.77(-6.33%)
Jul 29, 2011 12.10 12.17 12.04 12.17 909 -0.09(-0.73%)
Jul 28, 2011 12.36 12.38 12.26 12.26 1,300 -0.98(-7.40%)
Jul 27, 2011 13.41 13.46 13.24 13.24 3,226 -0.61(-4.40%)
Jul 26, 2011 14.00 14.06 13.85 13.85 48,563 +0.07(+0.51%)
Jul 25, 2011 13.85 13.85 13.78 13.78 325 -0.37(-2.61%)
Jul 22, 2011 14.13 14.15 14.11 14.15 1,183 +0.37(+2.69%)
Jul 21, 2011 13.91 13.91 13.78 13.78 2,256 +0.48(+3.61%)
Jul 20, 2011 13.17 13.30 13.17 13.30 4,074 +0.39(+3.02%)
Jul 19, 2011 12.90 13.08 12.90 12.91 9,691 +0.28(+2.22%)
Jul 18, 2011 12.86 12.86 12.63 12.63 6,226 -0.38(-2.92%)
Jul 15, 2011 13.08 13.22 13.01 13.01 18,024 -0.08(-0.61%)
Jul 14, 2011 13.28 13.28 13.09 13.09 724 -0.41(-3.04%)
Jul 13, 2011 13.55 13.56 13.50 13.50 1,700 +0.28(+2.12%)
Jul 12, 2011 13.29 13.43 13.22 13.22 4,335 -0.57(-4.13%)
Jul 11, 2011 13.86 13.93 13.79 13.79 2,048 -0.66(-4.57%)
Jul 08, 2011 14.61 14.61 14.45 14.45 1,722 -0.65(-4.30%)
Jul 07, 2011 15.10 15.23 15.10 15.10 1,321 -0.45(-2.89%)
Jul 06, 2011 15.57 15.57 15.44 15.55 1,907 -0.28(-1.77%)
Jul 05, 2011 15.85 15.85 15.64 15.83 1,850 +0.16(+1.02%)
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.