Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pagnie Financiere RI ADR
(OP:
CFRUY
)
15.91
+0.74 (+4.88%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
8.950
8.980
8.860
8.880
57,706
-0.18(-1.99%)
May 30, 2013
9.030
9.110
9.010
9.060
26,496
-0.00(-0.01%)
May 29, 2013
9.190
9.190
9.060
9.061
91,804
-0.33(-3.50%)
May 28, 2013
9.410
9.430
9.330
9.390
54,357
+0.14(+1.51%)
May 24, 2013
9.140
9.260
9.080
9.250
314,533
+0.16(+1.76%)
May 23, 2013
9.030
9.100
9.000
9.090
146,508
-0.30(-3.19%)
May 22, 2013
9.350
9.519
9.350
9.390
88,239
-0.15(-1.57%)
May 21, 2013
9.330
9.540
9.330
9.540
565,172
+0.34(+3.70%)
May 20, 2013
9.290
9.290
9.180
9.200
575,874
-0.09(-0.97%)
May 17, 2013
9.150
9.330
9.100
9.290
3,260,673
+0.14(+1.53%)
May 16, 2013
9.150
9.270
9.110
9.150
65,791
+0.59(+6.89%)
May 15, 2013
8.400
8.560
8.400
8.560
64,051
+0.22(+2.64%)
May 13, 2013
8.310
8.370
8.310
8.340
24,638
+0.05(+0.60%)
May 10, 2013
8.240
8.300
8.200
8.290
35,625
-0.16(-1.89%)
May 09, 2013
8.500
8.500
8.360
8.450
63,960
-0.08(-0.94%)
May 08, 2013
8.400
8.530
8.400
8.530
42,796
+0.17(+2.03%)
May 07, 2013
8.400
8.450
8.320
8.360
27,833
+0.16(+1.95%)
May 06, 2013
8.250
8.250
8.200
8.200
69,936
-0.04(-0.49%)
May 03, 2013
8.229
8.260
8.208
8.240
402,631
+0.21(+2.62%)
May 02, 2013
7.980
8.070
7.980
8.030
90,845
+0.06(+0.75%)
May 01, 2013
8.040
8.040
7.970
7.970
20,499
-0.04(-0.50%)
Apr 30, 2013
8.020
8.090
7.990
8.010
37,236
-0.08(-0.99%)
Apr 29, 2013
8.010
8.120
8.010
8.090
25,558
+0.05(+0.62%)
Apr 26, 2013
7.930
8.060
8.030
8.040
85,455
-0.02(-0.25%)
Apr 25, 2013
8.000
8.090
7.990
8.060
856,600
+0.18(+2.28%)
Apr 24, 2013
7.800
7.950
7.780
7.880
1,270,481
+0.12(+1.55%)
Apr 23, 2013
7.800
7.830
7.750
7.760
1,062,051
+0.52(+7.18%)
Apr 22, 2013
7.250
7.290
7.180
7.240
62,564
-0.14(-1.90%)
Apr 19, 2013
7.380
7.440
7.360
7.380
16,246
+0.09(+1.18%)
Apr 18, 2013
7.330
7.330
7.250
7.294
52,469
-0.05(-0.63%)
Apr 17, 2013
7.550
7.550
7.270
7.340
90,408
-0.41(-5.29%)
Apr 16, 2013
7.620
7.750
7.600
7.750
79,135
+0.16(+2.11%)
Apr 15, 2013
7.630
7.680
7.510
7.590
98,267
-0.24(-3.07%)
Apr 12, 2013
7.711
7.830
7.711
7.830
136,600
-0.04(-0.51%)
Apr 11, 2013
7.900
7.950
7.860
7.870
26,330
+0.19(+2.47%)
Apr 10, 2013
7.610
7.740
7.610
7.680
28,645
+0.05(+0.66%)
Apr 09, 2013
7.600
7.650
7.520
7.630
33,561
-0.12(-1.55%)
Apr 08, 2013
7.750
7.780
7.719
7.750
41,461
+0.15(+1.97%)
Apr 05, 2013
7.450
7.600
7.450
7.600
19,743
-0.17(-2.19%)
Apr 04, 2013
7.740
7.820
7.700
7.770
55,256
-0.22(-2.75%)
Apr 03, 2013
8.080
8.100
7.950
7.990
20,126
-0.05(-0.62%)
Apr 02, 2013
8.000
8.090
8.000
8.040
34,211
+0.26(+3.34%)
Apr 01, 2013
7.890
7.890
7.770
7.780
51,354
-0.04(-0.51%)
Mar 28, 2013
7.760
7.870
7.760
7.820
42,432
+0.07(+0.90%)
Mar 27, 2013
7.749
7.770
7.710
7.750
46,212
-0.17(-2.10%)
Mar 26, 2013
7.850
7.930
7.830
7.916
43,579
+0.19(+2.41%)
Mar 25, 2013
7.830
7.830
7.700
7.730
30,761
-0.02(-0.26%)
Mar 22, 2013
7.690
7.780
7.690
7.750
62,178
+0.09(+1.17%)
Mar 21, 2013
7.720
7.730
7.660
7.660
103,215
-0.43(-5.32%)
Mar 20, 2013
8.050
8.100
8.010
8.090
32,025
+0.14(+1.76%)
Mar 19, 2013
8.130
8.130
7.950
7.950
50,280
-0.23(-2.81%)
Mar 18, 2013
8.360
8.420
8.130
8.180
123,305
-0.28(-3.31%)
Mar 15, 2013
8.410
8.480
8.380
8.460
23,572
+0.08(+0.95%)
Mar 14, 2013
8.390
8.418
8.360
8.380
30,981
+0.08(+0.96%)
Mar 13, 2013
8.260
8.330
8.240
8.300
14,185
+0.04(+0.48%)
Mar 12, 2013
8.200
8.350
8.180
8.260
129,655
+0.11(+1.35%)
Mar 11, 2013
8.040
8.170
8.040
8.150
76,571
+0.05(+0.62%)
Mar 08, 2013
8.180
8.180
8.030
8.100
27,956
-0.06(-0.74%)
Mar 07, 2013
8.090
8.160
8.090
8.160
664,561
+0.15(+1.87%)
Mar 06, 2013
8.021
8.030
7.940
8.010
193,503
-0.04(-0.50%)
Mar 05, 2013
8.090
8.120
8.050
8.050
35,022
+0.14(+1.77%)
Mar 04, 2013
7.830
7.920
7.810
7.910
25,414
-0.03(-0.38%)
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
.