Air France ADR (OP: AFLYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.99	15.99	15.70	15.85	14,864	+0.03(+0.19%)
May 28, 2009	15.90	16.00	15.60	15.82	4,074	+0.68(+4.49%)
May 27, 2009	15.40	15.40	15.14	15.14	5,430	+0.08(+0.53%)
May 26, 2009	15.10	15.25	15.06	15.06	3,834	+0.24(+1.62%)
May 22, 2009	15.10	15.10	14.82	14.82	1,857	-0.30(-1.98%)
May 21, 2009	15.16	15.20	15.08	15.12	5,894	-0.18(-1.18%)
May 20, 2009	15.32	15.61	15.30	15.30	5,752	+1.59(+11.60%)
May 19, 2009	13.58	13.89	13.58	13.71	9,399	+0.61(+4.66%)
May 18, 2009	12.95	13.14	12.92	13.10	3,517	+0.35(+2.75%)
May 15, 2009	12.90	12.90	12.74	12.75	1,618	-0.45(-3.41%)
May 14, 2009	12.88	13.20	12.88	13.20	1,035	+0.65(+5.18%)
May 13, 2009	12.74	12.74	12.55	12.55	5,290	-1.15(-8.39%)
May 12, 2009	13.53	13.70	13.53	13.70	33,812	+0.10(+0.74%)
May 11, 2009	13.63	13.71	13.57	13.60	726	-1.13(-7.67%)
May 08, 2009	14.25	14.75	14.11	14.73	7,429	+1.26(+9.35%)
May 07, 2009	13.35	13.48	13.15	13.47	9,145	-0.13(-0.96%)
May 06, 2009	13.59	13.84	13.46	13.60	4,048	+1.10(+8.80%)
May 05, 2009	12.69	12.75	12.46	12.50	4,593	+0.30(+2.46%)
May 04, 2009	12.25	12.25	12.20	12.20	2,607	+1.01(+9.03%)
May 01, 2009	11.25	11.25	11.00	11.19	2,092	+0.19(+1.73%)
Apr 30, 2009	11.26	11.26	11.00	11.00	3,822	-0.30(-2.65%)
Apr 29, 2009	11.20	11.45	11.20	11.30	2,579	+0.45(+4.15%)
Apr 28, 2009	10.62	10.85	10.60	10.85	7,067	+0.00(+0.00%)
Apr 27, 2009	10.77	11.05	10.70	10.85	7,822	-0.95(-8.05%)
Apr 24, 2009	11.65	11.90	11.65	11.80	1,564	+0.25(+2.16%)
Apr 23, 2009	11.45	11.55	11.45	11.55	3,237	+0.10(+0.87%)
Apr 22, 2009	11.14	11.50	11.14	11.45	14,301	-0.05(-0.43%)
Apr 21, 2009	11.25	11.50	11.25	11.50	9,038	+0.35(+3.14%)
Apr 20, 2009	11.24	11.25	11.10	11.15	4,897	-0.75(-6.30%)
Apr 17, 2009	11.94	11.94	11.90	11.90	454	-0.15(-1.24%)
Apr 16, 2009	11.91	12.10	11.90	12.05	9,444	+0.05(+0.42%)
Apr 15, 2009	11.85	12.00	11.85	12.00	1,319	+0.16(+1.35%)
Apr 14, 2009	11.78	11.99	11.78	11.84	2,693	+0.26(+2.25%)
Apr 13, 2009	11.20	11.58	11.20	11.58	6,544	+0.43(+3.86%)
Apr 09, 2009	11.15	11.16	11.15	11.15	3,479	+0.45(+4.21%)
Apr 08, 2009	10.88	11.00	10.70	10.70	10,187	+0.55(+5.42%)
Apr 07, 2009	10.35	10.37	10.15	10.15	5,297	-0.50(-4.69%)
Apr 06, 2009	10.62	10.65	10.50	10.65	3,819	+0.10(+0.95%)
Apr 03, 2009	10.46	10.65	10.45	10.55	29,034	+0.60(+6.03%)
Apr 02, 2009	9.730	10.05	9.640	9.950	25,451	+0.65(+6.99%)
Apr 01, 2009	8.920	9.300	8.920	9.300	11,448	+0.45(+5.08%)
Mar 31, 2009	8.630	8.890	8.630	8.850	425,397	+0.35(+4.12%)
Mar 30, 2009	8.700	8.730	8.500	8.500	138,001	-1.14(-11.83%)
Mar 26, 2009	9.540	9.740	9.430	9.640	269,465	-0.06(-0.62%)
Mar 25, 2009	9.640	9.810	9.440	9.700	18,310	-0.32(-3.19%)
Mar 24, 2009	9.960	10.05	9.890	10.02	13,421	+0.07(+0.70%)
Mar 23, 2009	9.750	9.950	9.710	9.950	664,928	+0.56(+5.96%)
Mar 20, 2009	9.670	9.670	9.340	9.390	123,871	-0.25(-2.59%)
Mar 19, 2009	9.890	9.890	9.640	9.640	44,500	+0.09(+0.94%)
Mar 18, 2009	9.280	9.750	9.280	9.550	11,454	+0.30(+3.24%)
Mar 17, 2009	9.110	9.350	9.000	9.250	9,579	+0.07(+0.76%)
Mar 16, 2009	9.260	9.410	9.180	9.180	5,465	+0.11(+1.21%)
Mar 13, 2009	9.090	9.120	8.860	9.070	14,175	-0.15(-1.63%)
Mar 12, 2009	8.760	9.220	8.740	9.220	18,929	+0.27(+3.02%)
Mar 11, 2009	9.000	9.290	8.830	8.950	10,776	+0.44(+5.17%)
Mar 10, 2009	8.300	8.600	8.290	8.510	23,262	+0.51(+6.37%)
Mar 09, 2009	7.900	8.150	7.900	8.000	30,764	+0.01(+0.13%)
Mar 06, 2009	8.280	8.280	7.850	7.990	20,881	+0.04(+0.50%)
Mar 05, 2009	8.270	8.410	7.950	7.950	208,159	-0.92(-10.37%)
Mar 04, 2009	8.780	9.000	8.760	8.870	35,722	+0.17(+1.95%)

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.