Air France ADR (OP: AFLYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.960	7.960	7.850	7.910	538,908	-0.35(-4.18%)
May 30, 2018	8.210	8.320	8.180	8.255	25,785	+0.01(+0.06%)
May 29, 2018	8.290	8.310	8.240	8.250	14,612	-0.23(-2.71%)
May 25, 2018		8.480	8.480	8.480	0	+0.08(+0.95%)
May 24, 2018	8.250	8.420	8.250	8.400	224,543	-0.05(-0.59%)
May 23, 2018	8.420	8.450	8.300	8.450	108,501	-0.24(-2.76%)
May 22, 2018	8.680	8.740	8.650	8.690	18,274	+0.14(+1.70%)
May 21, 2018	8.460	8.600	8.460	8.545	213,348	+0.14(+1.73%)
May 18, 2018	8.340	8.400	8.250	8.400	525,252	-0.13(-1.52%)
May 17, 2018	8.480	8.530	8.450	8.530	220,465	+0.05(+0.59%)
May 16, 2018	8.540	8.540	8.450	8.480	1,692	-0.14(-1.62%)
May 15, 2018	8.610	8.620	8.500	8.620	48,892	-0.35(-3.90%)
May 14, 2018	8.860	9.020	8.860	8.970	28,423	+0.10(+1.13%)
May 11, 2018	9.020	9.020	8.838	8.870	31,040	+0.32(+3.74%)
May 10, 2018	8.530	8.551	8.430	8.550	44,659	+0.00(+0.00%)
May 09, 2018	8.570	8.580	8.500	8.550	44,745	-0.16(-1.84%)
May 08, 2018	8.590	8.710	8.550	8.710	27,601	+0.01(+0.11%)
May 07, 2018	8.600	8.830	8.600	8.700	185,138	-0.46(-5.02%)
May 04, 2018	9.720	9.740	9.050	9.160	69,737	-0.73(-7.38%)
May 03, 2018	9.790	9.930	9.790	9.890	20,108	-0.52(-5.00%)
May 02, 2018	10.30	10.44	10.27	10.41	17,575	+0.65(+6.66%)
May 01, 2018	9.675	9.760	9.630	9.760	5,806	-0.04(-0.41%)
Apr 30, 2018	9.840	9.900	9.710	9.800	20,397	+0.12(+1.24%)
Apr 27, 2018	9.700	9.700	9.620	9.680	6,158	-0.07(-0.72%)
Apr 26, 2018	9.750	9.770	9.650	9.750	119,117	-0.13(-1.32%)
Apr 25, 2018	9.830	9.940	9.780	9.880	2,570	+0.08(+0.82%)
Apr 24, 2018	9.920	9.920	9.800	9.800	3,410	-0.03(-0.31%)
Apr 23, 2018	9.940	9.940	9.830	9.830	7,869	-0.28(-2.77%)
Apr 20, 2018	10.13	10.13	10.11	10.11	642	-0.37(-3.53%)
Apr 19, 2018	10.49	10.53	10.36	10.48	3,677	-0.13(-1.23%)
Apr 18, 2018	10.53	10.68	10.53	10.61	6,166	-0.13(-1.21%)
Apr 17, 2018	10.84	10.84	10.71	10.74	6,654	+0.06(+0.56%)
Apr 16, 2018	10.61	10.75	10.61	10.68	3,693	+0.13(+1.27%)
Apr 13, 2018	10.63	10.63	10.55	10.55	2,064	-0.26(-2.39%)
Apr 12, 2018	10.81	10.88	10.73	10.80	2,582	-0.01(-0.05%)
Apr 11, 2018	10.90	10.99	10.81	10.81	9,159	+0.07(+0.65%)
Apr 10, 2018	10.92	10.92	10.74	10.74	4,768	-0.24(-2.19%)
Apr 09, 2018	10.97	11.15	10.96	10.98	17,327	+0.18(+1.67%)
Apr 06, 2018	10.66	10.85	10.66	10.80	4,831	+0.22(+2.08%)
Apr 05, 2018	10.74	10.81	10.58	10.58	4,812	-0.07(-0.66%)
Apr 04, 2018	10.50	10.65	10.50	10.65	1,885	-0.05(-0.47%)
Apr 03, 2018	10.54	10.70	10.50	10.70	22,820	-0.27(-2.46%)
Apr 02, 2018	11.01	11.01	10.87	10.97	17,809	-0.21(-1.88%)
Mar 29, 2018		11.18	11.18	11.18	0	+0.28(+2.57%)
Mar 28, 2018	10.86	10.90	10.85	10.90	5,678	+0.15(+1.40%)
Mar 27, 2018	10.99	11.00	10.75	10.75	364,492	-0.44(-3.89%)
Mar 26, 2018	11.11	11.19	11.11	11.19	318,083	+0.24(+2.15%)
Mar 23, 2018	11.21	11.21	10.95	10.95	212,912	-0.31(-2.75%)
Mar 22, 2018	11.48	11.48	11.26	11.26	205,486	-0.18(-1.56%)
Mar 21, 2018	11.45	11.55	11.40	11.44	404,754	-0.36(-3.07%)
Mar 20, 2018	11.71	11.80	11.67	11.80	203,056	+0.11(+0.94%)
Mar 19, 2018	11.70	11.71	11.65	11.69	303,487	+0.15(+1.26%)
Mar 16, 2018	11.60	11.60	11.54	11.54	390,381	-0.09(-0.77%)
Mar 15, 2018	11.85	11.87	11.62	11.63	476,392	-0.41(-3.37%)
Mar 14, 2018	11.83	12.09	11.83	12.04	628,938	+0.20(+1.69%)
Mar 13, 2018	11.83	11.95	11.83	11.84	560,566	+0.15(+1.30%)
Mar 12, 2018	11.79	11.81	11.66	11.69	733,333	+0.12(+1.02%)
Mar 09, 2018	11.69	11.69	11.52	11.57	1,148,088	-0.51(-4.22%)
Mar 08, 2018	12.07	12.08	11.96	12.08	1,130,971	-0.63(-4.95%)
Mar 07, 2018	12.57	12.72	12.57	12.71	201,714	+0.69(+5.74%)
Mar 06, 2018	12.10	12.10	12.01	12.02	10,532	-0.02(-0.17%)
Mar 05, 2018	11.70	12.04	11.70	12.04	3,260	+0.04(+0.33%)
Mar 02, 2018	11.94	12.00	11.94	12.00	6,521	-0.07(-0.58%)

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.