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
)
15.62
+0.19 (+1.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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, 2012
5.750
5.750
5.630
5.680
41,053
-0.12(-2.07%)
May 30, 2012
5.810
5.840
5.750
5.800
23,538
-0.17(-2.85%)
May 29, 2012
5.950
5.970
5.900
5.970
21,564
+0.23(+4.01%)
May 25, 2012
5.640
5.750
5.640
5.740
18,447
+0.03(+0.53%)
May 24, 2012
5.740
5.790
5.670
5.710
47,455
-0.18(-3.06%)
May 23, 2012
5.830
5.930
5.800
5.890
46,031
-0.20(-3.28%)
May 22, 2012
6.140
6.190
6.080
6.090
25,762
-0.05(-0.81%)
May 21, 2012
6.070
6.140
6.070
6.140
26,145
+0.28(+4.78%)
May 18, 2012
5.940
5.970
5.850
5.860
17,150
-0.13(-2.17%)
May 17, 2012
6.040
6.050
5.940
5.990
36,295
-0.01(-0.17%)
May 16, 2012
6.100
6.100
6.000
6.000
30,538
+0.43(+7.72%)
May 15, 2012
5.662
5.675
5.560
5.570
217,032
-0.09(-1.59%)
May 14, 2012
5.600
5.680
5.600
5.660
30,804
-0.08(-1.39%)
May 11, 2012
5.760
5.840
5.740
5.740
26,897
-0.05(-0.86%)
May 10, 2012
5.850
5.850
5.760
5.790
13,710
-0.08(-1.36%)
May 09, 2012
5.820
5.894
5.770
5.870
20,751
-0.06(-1.01%)
May 08, 2012
6.010
6.010
5.860
5.930
300,534
-0.21(-3.42%)
May 07, 2012
6.110
6.140
6.078
6.140
13,156
+0.08(+1.32%)
May 04, 2012
6.130
6.160
6.050
6.060
50,009
-0.20(-3.19%)
May 03, 2012
6.310
6.340
6.230
6.260
121,426
+0.06(+0.97%)
May 02, 2012
6.190
6.200
6.150
6.200
20,212
+0.00(+0.00%)
May 01, 2012
6.210
6.230
6.160
6.200
91,964
+0.07(+1.14%)
Apr 30, 2012
6.190
6.202
6.110
6.130
1,523,400
-0.14(-2.23%)
Apr 27, 2012
6.350
6.350
6.230
6.270
53,084
+0.02(+0.32%)
Apr 26, 2012
6.200
6.290
6.200
6.250
261,828
+0.09(+1.46%)
Apr 25, 2012
6.140
6.230
6.041
6.160
4,648,919
+0.18(+3.01%)
Apr 24, 2012
6.000
6.070
5.950
5.980
5,020,951
+0.08(+1.36%)
Apr 23, 2012
5.880
5.930
5.846
5.900
6,528,177
-0.16(-2.64%)
Apr 20, 2012
6.000
6.080
6.000
6.060
19,141
+0.01(+0.17%)
Apr 19, 2012
6.110
6.120
6.000
6.050
85,090
-0.06(-0.98%)
Apr 18, 2012
6.150
6.150
6.070
6.110
23,699
-0.09(-1.45%)
Apr 17, 2012
6.110
6.230
6.110
6.200
85,150
+0.02(+0.32%)
Apr 16, 2012
6.110
6.220
6.090
6.180
22,549
+0.18(+3.00%)
Apr 13, 2012
6.070
6.070
5.970
6.000
131,591
-0.20(-3.23%)
Apr 12, 2012
6.080
6.230
6.080
6.200
16,603
+0.11(+1.81%)
Apr 11, 2012
6.080
6.131
6.050
6.090
15,181
+0.09(+1.50%)
Apr 10, 2012
6.130
6.140
5.970
6.000
32,404
-0.18(-2.91%)
Apr 09, 2012
6.060
6.200
6.060
6.180
38,395
-0.02(-0.32%)
Apr 05, 2012
6.180
6.230
6.170
6.200
55,984
-0.03(-0.48%)
Apr 04, 2012
6.280
6.280
6.160
6.230
17,125
-0.12(-1.89%)
Apr 03, 2012
6.430
6.450
6.330
6.350
76,608
+0.01(+0.16%)
Apr 02, 2012
6.250
6.390
6.250
6.340
28,697
+0.12(+1.93%)
Mar 30, 2012
6.140
6.260
6.140
6.220
19,638
+0.07(+1.14%)
Mar 29, 2012
6.080
6.190
6.050
6.150
85,270
-0.05(-0.81%)
Mar 28, 2012
6.250
6.250
6.150
6.200
20,028
-0.01(-0.16%)
Mar 27, 2012
6.240
6.270
6.210
6.210
28,325
-0.04(-0.66%)
Mar 26, 2012
6.160
6.260
6.160
6.251
376,914
+0.17(+2.81%)
Mar 23, 2012
6.040
6.120
6.030
6.080
12,840
-0.05(-0.82%)
Mar 22, 2012
6.190
6.190
6.090
6.130
20,635
-0.16(-2.54%)
Mar 21, 2012
6.350
6.350
6.250
6.290
10,225
+0.00(+0.00%)
Mar 20, 2012
6.240
6.340
6.240
6.290
13,243
-0.08(-1.26%)
Mar 19, 2012
6.358
6.410
6.340
6.370
18,501
-0.01(-0.16%)
Mar 16, 2012
6.470
6.490
6.340
6.380
48,789
-0.04(-0.62%)
Mar 15, 2012
6.350
6.430
6.310
6.420
96,536
+0.06(+0.94%)
Mar 14, 2012
6.370
6.400
6.310
6.360
45,722
+0.00(+0.00%)
Mar 13, 2012
6.330
6.410
6.310
6.360
19,223
+0.13(+2.09%)
Mar 12, 2012
6.200
6.290
6.200
6.230
17,232
+0.16(+2.64%)
Mar 09, 2012
6.080
6.110
6.040
6.070
435,452
-0.07(-1.14%)
Mar 08, 2012
6.130
6.190
6.080
6.140
43,507
+0.14(+2.33%)
Mar 07, 2012
5.890
6.100
5.870
6.000
62,373
+0.17(+2.92%)
Mar 06, 2012
5.870
5.880
5.770
5.830
23,145
-0.27(-4.43%)
Mar 05, 2012
6.035
6.110
6.030
6.100
17,368
+0.03(+0.49%)
Mar 02, 2012
6.110
6.110
6.030
6.070
17,261
-0.03(-0.49%)
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
.