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 28, 2010
3.270
3.300
3.200
3.220
46,139
-0.16(-4.73%)
May 27, 2010
3.290
3.430
3.230
3.380
14,842
-0.02(-0.59%)
May 26, 2010
3.340
3.400
3.340
3.400
15,206
+0.25(+7.94%)
May 25, 2010
3.070
3.210
3.070
3.150
7,245
-0.09(-2.78%)
May 24, 2010
3.230
3.240
3.200
3.240
8,905
-0.06(-1.82%)
May 21, 2010
3.150
3.300
3.140
3.300
62,854
-0.03(-0.90%)
May 20, 2010
3.160
3.330
3.160
3.330
51,395
-0.02(-0.60%)
May 19, 2010
3.410
3.450
3.340
3.350
41,275
-0.14(-4.01%)
May 18, 2010
3.610
3.640
3.490
3.490
96,066
-0.12(-3.32%)
May 17, 2010
3.580
3.610
3.580
3.610
5,288
-0.02(-0.55%)
May 14, 2010
3.640
3.640
3.550
3.630
5,261
-0.05(-1.36%)
May 13, 2010
3.700
3.700
3.680
3.680
3,104
-0.07(-1.87%)
May 12, 2010
3.700
3.750
3.690
3.750
9,170
+0.13(+3.59%)
May 11, 2010
3.590
3.620
3.550
3.620
17,058
+0.08(+2.26%)
May 10, 2010
3.500
3.610
3.500
3.540
48,951
+0.22(+6.63%)
May 07, 2010
3.370
3.390
3.260
3.320
21,650
-0.13(-3.77%)
May 06, 2010
3.460
3.460
3.320
3.450
2,470
+0.02(+0.58%)
May 05, 2010
3.470
3.500
3.400
3.430
23,565
-0.09(-2.56%)
May 04, 2010
3.550
3.600
3.520
3.520
9,466
-0.18(-4.86%)
May 03, 2010
3.700
3.700
3.650
3.700
8,422
-0.02(-0.54%)
Apr 30, 2010
3.750
3.750
3.670
3.720
5,874
-0.02(-0.53%)
Apr 29, 2010
3.700
3.750
3.700
3.740
10,088
+0.01(+0.27%)
Apr 28, 2010
3.720
3.750
3.610
3.730
68,709
-0.07(-1.84%)
Apr 27, 2010
3.770
3.840
3.690
3.800
6,667
-0.08(-2.06%)
Apr 26, 2010
3.960
3.960
3.870
3.880
11,425
+0.00(+0.00%)
Apr 23, 2010
3.810
3.880
3.800
3.880
7,768
+0.18(+4.86%)
Apr 22, 2010
3.710
3.750
3.680
3.700
47,130
-0.10(-2.63%)
Apr 21, 2010
3.800
3.810
3.800
3.800
34,004
-0.05(-1.30%)
Apr 20, 2010
3.790
3.860
3.750
3.850
28,149
+0.01(+0.26%)
Apr 19, 2010
3.700
3.840
3.700
3.840
66,238
-0.03(-0.78%)
Apr 16, 2010
3.930
3.930
3.750
3.870
5,580
-0.11(-2.76%)
Apr 15, 2010
3.930
3.980
3.930
3.980
3,334
+0.05(+1.27%)
Apr 14, 2010
3.910
3.950
3.910
3.930
10,680
-0.02(-0.51%)
Apr 13, 2010
3.960
3.980
3.940
3.950
5,095
-0.01(-0.25%)
Apr 12, 2010
3.940
3.960
3.940
3.960
3,710
+0.04(+1.02%)
Apr 09, 2010
3.850
3.930
3.850
3.920
58,042
+0.14(+3.70%)
Apr 08, 2010
3.720
3.810
3.720
3.780
4,785
-0.07(-1.82%)
Apr 07, 2010
3.860
3.870
3.780
3.850
19,640
-0.09(-2.28%)
Apr 06, 2010
3.860
3.980
3.860
3.940
42,675
+0.09(+2.34%)
Apr 05, 2010
3.990
4.000
3.850
3.850
41,690
-0.13(-3.27%)
Apr 01, 2010
3.980
3.980
3.980
0
+0.13(+3.38%)
Mar 31, 2010
3.900
3.920
3.850
3.850
9,895
+0.03(+0.79%)
Mar 30, 2010
3.800
3.860
3.800
3.820
2,680
-0.07(-1.80%)
Mar 29, 2010
3.880
3.890
3.810
3.890
10,695
+0.04(+1.04%)
Mar 26, 2010
3.890
3.890
3.810
3.850
16,651
-0.06(-1.53%)
Mar 25, 2010
3.830
3.910
3.830
3.910
2,690
+0.12(+3.17%)
Mar 24, 2010
3.880
3.880
3.790
3.790
11,950
-0.16(-4.05%)
Mar 23, 2010
3.940
3.950
3.940
3.950
24,995
+0.01(+0.25%)
Mar 22, 2010
3.860
3.950
3.860
3.940
30,849
-0.01(-0.25%)
Mar 19, 2010
3.910
3.970
3.910
3.950
11,443
+0.04(+1.02%)
Mar 18, 2010
3.980
3.980
3.910
3.910
24,174
+0.04(+1.03%)
Mar 17, 2010
3.960
3.960
3.870
3.870
48,251
-0.09(-2.27%)
Mar 16, 2010
3.890
3.960
3.870
3.960
27,194
+0.12(+3.13%)
Mar 15, 2010
3.830
3.840
3.830
3.840
18,370
+0.01(+0.26%)
Mar 12, 2010
3.830
3.840
3.750
3.830
18,327
+0.08(+2.13%)
Mar 11, 2010
3.800
3.800
3.750
3.750
1,245
-0.05(-1.32%)
Mar 10, 2010
3.730
3.800
3.720
3.800
17,625
+0.10(+2.70%)
Mar 09, 2010
3.610
3.710
3.610
3.700
25,449
+0.00(+0.00%)
Mar 08, 2010
3.730
3.760
3.700
3.700
33,405
-0.01(-0.27%)
Mar 05, 2010
3.640
3.730
3.590
3.710
58,415
+0.05(+1.37%)
Mar 04, 2010
3.640
3.660
3.600
3.660
36,873
-0.04(-1.08%)
Mar 03, 2010
3.650
3.700
3.610
3.700
57,772
+0.06(+1.65%)
Mar 02, 2010
3.570
3.660
3.550
3.640
40,930
+0.14(+4.00%)
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
.