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, 2015 8.500 8.562 8.500 8.562 668 -0.28(-3.14%)
Apr 29, 2015 8.970 8.970 8.840 8.840 1,481 -0.02(-0.23%)
Apr 28, 2015 8.980 8.980 8.860 8.860 2,382 -0.21(-2.32%)
Apr 27, 2015 9.110 9.110 9.070 9.070 3,530 +0.17(+1.91%)
Apr 24, 2015 8.860 8.900 8.860 8.900 1,704 +0.28(+3.25%)
Apr 23, 2015 8.620 8.620 8.620 8.620 209 -0.26(-2.93%)
Apr 22, 2015 8.880 8.880 8.880 8.880 442 +0.00(+0.00%)
Apr 21, 2015 8.735 8.930 8.735 8.880 7,344 +0.53(+6.35%)
Apr 20, 2015 8.350 8.350 8.350 8.350 125 +0.08(+1.03%)
Apr 17, 2015 8.360 8.360 8.250 8.265 1,730 -0.22(-2.55%)
Apr 16, 2015 8.400 8.540 8.400 8.481 17,187 -0.08(-0.92%)
Apr 15, 2015 8.616 8.616 8.510 8.560 1,512 -0.04(-0.47%)
Apr 14, 2015 8.640 8.640 8.600 8.600 737 -0.24(-2.71%)
Apr 10, 2015 8.840 8.840 8.840 10 +0.19(+2.20%)
Apr 09, 2015 8.760 8.760 8.650 8.650 1,037 -0.04(-0.40%)
Apr 08, 2015 8.680 8.685 8.659 8.685 2,800 -0.43(-4.77%)
Apr 06, 2015 9.120 9.120 9.120 12 +0.06(+0.66%)
Apr 02, 2015 9.060 9.060 9.060 0 +0.16(+1.80%)
Apr 01, 2015 8.885 8.960 8.850 8.900 234,876 +0.19(+2.18%)
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%)
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.