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
Air France ADR
(OP:
AFLYY
)
1.130
UNCHANGED
Streaming Delayed Price
Updated: 3:56 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 29, 2020
4.575
4.650
4.510
4.580
12,000
-0.12(-2.55%)
May 28, 2020
4.900
4.900
4.640
4.700
24,006
-0.04(-0.84%)
May 27, 2020
4.640
4.900
4.620
4.740
187,489
+0.12(+2.60%)
May 26, 2020
4.690
4.690
4.500
4.620
168,581
+0.58(+14.36%)
May 22, 2020
4.090
4.090
3.950
4.040
49,500
-0.11(-2.67%)
May 21, 2020
4.200
4.210
4.100
4.151
21,053
-0.04(-0.93%)
May 20, 2020
4.050
4.275
4.050
4.190
60,311
+0.01(+0.24%)
May 19, 2020
4.075
4.270
4.075
4.180
58,438
-0.21(-4.89%)
May 18, 2020
4.432
4.432
4.270
4.395
136,172
+0.16(+3.90%)
May 15, 2020
4.430
4.430
4.205
4.230
135,700
-0.01(-0.24%)
May 14, 2020
4.200
4.280
4.019
4.240
27,880
-0.10(-2.30%)
May 13, 2020
4.460
4.460
4.300
4.340
120,912
-0.09(-2.03%)
May 12, 2020
4.500
4.520
4.380
4.430
14,673
-0.11(-2.42%)
May 11, 2020
4.500
4.560
4.450
4.540
93,968
-0.15(-3.24%)
May 08, 2020
4.650
4.700
4.510
4.692
82,200
+0.21(+4.73%)
May 07, 2020
4.480
4.590
4.350
4.480
195,958
-0.16(-3.45%)
May 06, 2020
4.750
4.750
4.600
4.640
88,756
-0.11(-2.21%)
May 05, 2020
4.830
4.880
4.700
4.745
54,301
-0.12(-2.37%)
May 04, 2020
4.750
4.880
4.671
4.860
96,020
-0.06(-1.22%)
May 01, 2020
5.140
5.140
4.900
4.920
38,900
-0.16(-3.15%)
Apr 30, 2020
4.905
5.080
4.800
5.080
165,038
+0.08(+1.60%)
Apr 29, 2020
4.980
5.000
4.870
5.000
146,344
+0.16(+3.31%)
Apr 28, 2020
4.910
4.910
4.700
4.840
114,793
-0.12(-2.52%)
Apr 27, 2020
4.970
5.291
4.830
4.965
742,124
-0.17(-3.22%)
Apr 24, 2020
4.890
5.200
4.800
5.130
18,200
+0.18(+3.64%)
Apr 23, 2020
4.835
5.000
4.825
4.950
63,790
-0.07(-1.39%)
Apr 22, 2020
5.022
5.070
4.950
5.020
127,400
-0.01(-0.20%)
Apr 21, 2020
5.000
5.100
5.000
5.030
19,372
-0.16(-3.08%)
Apr 20, 2020
5.180
5.220
5.150
5.190
15,554
-0.03(-0.67%)
Apr 17, 2020
5.050
5.290
5.050
5.225
32,500
+0.17(+3.46%)
Apr 16, 2020
5.250
5.250
5.020
5.050
150,226
-0.27(-5.08%)
Apr 15, 2020
5.450
5.540
5.200
5.320
157,291
-0.33(-5.84%)
Apr 14, 2020
5.570
5.670
5.510
5.650
171,520
-0.32(-5.36%)
Apr 13, 2020
5.975
6.000
5.650
5.970
39,457
+0.02(+0.34%)
Apr 09, 2020
5.810
6.000
5.700
5.950
27,100
+0.05(+0.85%)
Apr 08, 2020
5.870
5.920
5.570
5.900
17,535
+0.09(+1.55%)
Apr 07, 2020
5.750
5.970
5.709
5.810
21,758
+0.29(+5.25%)
Apr 06, 2020
5.660
5.661
5.360
5.520
23,701
+0.12(+2.22%)
Apr 03, 2020
5.350
5.480
5.350
5.400
5,200
+0.10(+1.89%)
Apr 02, 2020
5.325
5.460
5.300
5.300
8,474
-0.07(-1.30%)
Apr 01, 2020
5.250
5.420
5.250
5.370
72,764
-0.33(-5.79%)
Mar 31, 2020
5.495
5.760
5.320
5.700
7,710
+0.22(+4.01%)
Mar 30, 2020
5.380
5.550
5.190
5.480
26,038
-0.12(-2.23%)
Mar 27, 2020
5.640
5.730
5.500
5.605
45,900
-0.48(-7.96%)
Mar 26, 2020
5.810
6.090
5.500
6.090
26,218
+0.29(+5.00%)
Mar 25, 2020
5.555
5.840
5.500
5.800
53,808
+0.38(+6.91%)
Mar 24, 2020
5.060
5.500
4.990
5.425
27,667
+0.69(+14.55%)
Mar 23, 2020
4.860
4.970
4.736
4.736
18,466
-0.18(-3.74%)
Mar 20, 2020
4.990
5.240
4.800
4.920
152,800
+0.12(+2.50%)
Mar 19, 2020
5.000
5.250
4.730
4.800
141,223
+0.05(+1.05%)
Mar 18, 2020
5.070
5.070
4.220
4.750
18,309
+0.21(+4.63%)
Mar 17, 2020
4.860
4.870
4.330
4.540
100,336
-0.18(-3.78%)
Mar 16, 2020
4.490
4.970
4.250
4.718
26,075
-0.88(-15.67%)
Mar 13, 2020
5.780
5.780
5.290
5.595
63,800
+1.09(+24.33%)
Mar 12, 2020
5.087
5.140
4.500
4.500
70,711
-0.90(-16.60%)
Mar 11, 2020
5.650
5.660
5.390
5.396
12,642
-0.76(-12.41%)
Mar 10, 2020
5.850
6.200
5.710
6.160
82,795
+0.41(+7.13%)
Mar 09, 2020
6.120
6.180
5.590
5.750
93,059
-0.70(-10.89%)
Mar 06, 2020
6.060
6.610
6.060
6.452
79,200
+0.35(+5.78%)
Mar 05, 2020
6.320
6.360
6.050
6.100
46,755
-1.04(-14.57%)
Mar 04, 2020
7.080
7.200
6.870
7.140
32,047
-0.01(-0.14%)
Mar 03, 2020
7.340
7.500
7.150
7.150
31,833
-0.05(-0.76%)
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
.