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

Air France ADR (OP: AFLYY )

1.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Mar 31, 2015 8.690 8.710 8.690 8.710 20,084 +0.22(+2.59%)
Mar 30, 2015 8.450 8.490 8.450 8.490 3,235 +0.17(+2.04%)
Mar 27, 2015 8.340 8.390 8.280 8.320 169,528 +0.12(+1.46%)
Mar 26, 2015 8.150 8.320 8.110 8.200 103,512 -0.22(-2.66%)
Mar 25, 2015 8.428 8.430 8.424 8.424 2,436 -0.19(-2.16%)
Mar 24, 2015 8.350 8.610 8.350 8.610 2,768 +0.22(+2.62%)
Mar 23, 2015 8.340 8.395 8.250 8.390 1,865 +0.14(+1.70%)
Mar 20, 2015 8.200 8.300 8.200 8.250 5,858 +0.25(+3.12%)
Mar 19, 2015 7.980 8.000 7.980 8.000 380 -0.06(-0.74%)
Mar 18, 2015 7.725 8.060 7.725 8.060 1,952 +0.42(+5.43%)
Mar 17, 2015 7.560 7.650 7.560 7.645 4,381 +0.04(+0.59%)
Mar 16, 2015 7.540 7.630 7.540 7.600 3,191 +0.03(+0.40%)
Mar 13, 2015 7.570 7.570 7.570 7.570 300 -0.09(-1.17%)
Mar 12, 2015 7.660 7.660 7.590 7.660 2,909 +0.05(+0.66%)
Mar 11, 2015 7.610 7.610 7.610 7.610 642 -0.11(-1.42%)
Mar 10, 2015 7.760 7.760 7.660 7.720 4,307 -0.02(-0.26%)
Mar 09, 2015 7.750 7.772 7.680 7.740 12,258 +0.20(+2.65%)
Mar 06, 2015 7.540 7.600 7.540 7.540 1,212 -0.16(-2.08%)
Mar 05, 2015 7.750 7.750 7.680 7.700 13,550 -0.15(-1.91%)
Mar 04, 2015 8.053 7.850 7.850 6,415 -0.20(-2.51%)
Mar 03, 2015 8.070 8.070 8.022 8.053 7,927 +0.07(+0.91%)
Mar 02, 2015 7.960 8.023 7.960 7.980 7,975 +0.10(+1.21%)
Feb 27, 2015 7.890 7.930 7.885 7.885 9,354 +0.04(+0.57%)
Feb 26, 2015 7.950 7.950 7.840 7.840 7,777 -0.20(-2.50%)
Feb 25, 2015 8.080 8.080 7.980 8.041 4,384 -0.05(-0.61%)
Feb 24, 2015 8.140 8.150 8.090 8.090 14,783 -0.02(-0.25%)
Feb 23, 2015 8.080 8.110 8.076 8.110 4,125 -0.07(-0.87%)
Feb 20, 2015 7.980 8.181 7.930 8.181 19,052 +0.07(+0.88%)
Feb 19, 2015 8.097 8.190 8.090 8.110 13,561 -0.47(-5.48%)
Feb 18, 2015 8.580 8.580 8.540 8.580 4,678 -0.07(-0.81%)
Feb 17, 2015 8.610 8.650 8.534 8.650 17,386 +0.53(+6.53%)
Feb 13, 2015 8.120 8.120 8.120 0 -0.21(-2.52%)
Feb 12, 2015 8.320 8.360 8.280 8.330 22,948 +0.05(+0.60%)
Feb 11, 2015 8.260 8.300 8.260 8.280 9,772 -0.12(-1.43%)
Feb 10, 2015 8.150 8.404 8.130 8.400 23,269 +0.28(+3.45%)
Feb 09, 2015 8.100 8.130 8.100 8.120 2,452 -0.17(-2.05%)
Feb 06, 2015 8.310 8.310 8.270 8.290 2,124 -0.31(-3.63%)
Feb 05, 2015 8.602 8.602 8.602 8.602 543 +0.01(+0.15%)
Feb 04, 2015 8.600 8.600 8.560 8.590 578 -0.03(-0.35%)
Feb 03, 2015 8.610 8.620 8.600 8.620 1,985 +0.04(+0.47%)
Feb 02, 2015 8.500 8.600 8.500 8.580 8,017 -0.18(-2.05%)
Jan 30, 2015 8.930 8.930 8.760 8.760 1,320 -0.23(-2.56%)
Jan 29, 2015 8.900 9.010 8.900 8.990 2,860 +0.31(+3.57%)
Jan 28, 2015 8.780 8.880 8.680 8.680 5,209 -0.32(-3.56%)
Jan 27, 2015 8.980 9.040 8.980 9.000 8,096 -0.12(-1.34%)
Jan 26, 2015 9.020 9.122 9.020 9.122 31,965 +0.53(+6.19%)
Jan 23, 2015 8.670 8.670 8.590 8.590 940 -0.34(-3.81%)
Jan 22, 2015 8.930 8.930 8.930 8.930 288 -0.09(-1.00%)
Jan 21, 2015 9.040 9.040 8.980 9.020 1,002 +0.00(+0.00%)
Jan 20, 2015 9.000 9.020 8.920 9.020 5,369 +0.43(+4.99%)
Jan 16, 2015 8.591 8.591 8.591 0 -0.25(-2.82%)
Jan 14, 2015 8.840 8.840 8.840 0 -0.22(-2.43%)
Jan 13, 2015 9.060 0 +0.04(+0.48%)
Jan 12, 2015 8.960 9.019 8.960 9.017 6,466 +0.23(+2.58%)
Jan 09, 2015 8.760 8.790 8.730 8.790 9,823 +0.00(+0.00%)
Jan 08, 2015 8.830 8.830 8.750 8.790 5,127 -0.39(-4.25%)
Jan 07, 2015 9.230 9.230 9.040 9.180 6,954 -0.24(-2.55%)
Jan 06, 2015 9.570 9.589 9.420 9.420 366,388 -0.37(-3.78%)
Jan 05, 2015 9.750 9.790 9.750 9.790 3,918 +0.10(+1.03%)
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.