Air France ADR (OP: AFLYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.050	8.100	8.010	8.060	12,862	-0.16(-1.92%)
May 27, 2016		8.218	8.218	8.218	0	-0.16(-1.91%)
May 26, 2016	8.240	8.378	8.170	8.378	8,946	+0.06(+0.70%)
May 25, 2016	8.380	8.450	8.320	8.320	3,075	+0.08(+0.97%)
May 24, 2016	8.110	8.240	8.110	8.240	14,609	-0.04(-0.48%)
May 23, 2016	8.280	8.280	8.210	8.280	11,081	+0.20(+2.48%)
May 20, 2016	8.102	8.110	8.080	8.080	2,125	-0.24(-2.88%)
May 19, 2016	8.365	8.400	8.210	8.320	19,069	+0.04(+0.48%)
May 18, 2016	8.440	8.463	8.280	8.280	15,605	+0.01(+0.12%)
May 17, 2016	8.210	8.270	8.170	8.270	6,185	-0.02(-0.24%)
May 16, 2016	8.200	8.300	8.190	8.290	9,586	+0.22(+2.73%)
May 13, 2016	8.170	8.170	8.070	8.070	3,062	-0.29(-3.47%)
May 12, 2016	8.360	8.360	8.360	8.360	348	-0.08(-0.95%)
May 11, 2016	8.500	8.500	8.440	8.440	1,379	-0.05(-0.59%)
May 10, 2016	8.460	8.560	8.460	8.490	5,342	+0.20(+2.41%)
May 09, 2016	8.320	8.330	8.250	8.290	11,489	+0.08(+0.97%)
May 06, 2016	8.260	8.260	8.170	8.210	59,853	+0.12(+1.48%)
May 05, 2016	8.140	8.190	8.070	8.090	69,648	-0.40(-4.71%)
May 04, 2016	8.420	8.490	8.370	8.490	90,692	-0.37(-4.18%)
May 03, 2016	8.852	8.910	8.756	8.860	591,737	-0.32(-3.49%)
May 02, 2016	9.130	9.200	9.100	9.180	17,285	+0.13(+1.44%)
Apr 29, 2016	8.940	9.050	8.900	9.050	215,823	-0.13(-1.42%)
Apr 28, 2016	9.190	9.190	9.150	9.180	4,062	+0.06(+0.66%)
Apr 27, 2016	9.050	9.120	9.020	9.120	10,809	+0.13(+1.45%)
Apr 26, 2016	8.980	9.010	8.940	8.990	31,334	-0.02(-0.22%)
Apr 25, 2016	9.030	9.030	8.970	9.010	7,764	-0.06(-0.66%)
Apr 22, 2016	9.050	9.070	8.980	9.070	21,050	+0.06(+0.67%)
Apr 21, 2016	9.190	9.190	8.980	9.010	26,136	-0.44(-4.66%)
Apr 20, 2016	9.483	9.483	9.450	9.450	4,980	-0.06(-0.63%)
Apr 19, 2016	9.450	9.520	9.450	9.510	12,187	+0.26(+2.81%)
Apr 18, 2016	9.270	9.270	9.250	9.250	350	-0.06(-0.64%)
Apr 15, 2016	9.300	9.320	9.280	9.310	19,258	+0.04(+0.43%)
Apr 14, 2016	9.290	9.300	9.250	9.270	17,808	-0.04(-0.43%)
Apr 13, 2016	9.450	9.450	9.300	9.310	5,375	-0.14(-1.48%)
Apr 12, 2016	9.330	9.480	9.330	9.450	2,686	+0.13(+1.39%)
Apr 11, 2016	9.320	9.400	9.260	9.320	7,534	+0.05(+0.54%)
Apr 08, 2016	9.200	9.270	9.200	9.270	4,525	+0.24(+2.66%)
Apr 07, 2016	9.050	9.070	9.030	9.030	7,383	-0.04(-0.50%)
Apr 06, 2016	9.030	9.100	8.900	9.075	21,307	-0.42(-4.37%)
Apr 05, 2016	9.390	9.750	9.360	9.490	92,279	-0.01(-0.11%)
Apr 04, 2016	9.620	9.620	9.470	9.500	7,338	+0.15(+1.65%)
Apr 01, 2016	9.210	9.370	9.200	9.346	25,324	-0.23(-2.44%)
Mar 31, 2016	9.630	9.680	9.470	9.580	13,766	+0.11(+1.16%)
Mar 30, 2016	9.345	9.470	9.345	9.470	12,179	+0.12(+1.28%)
Mar 29, 2016	9.160	9.350	9.160	9.350	26,467	+0.23(+2.52%)
Mar 28, 2016	9.200	9.200	9.120	9.120	384,110	+0.00(+0.00%)
Mar 24, 2016		9.120	9.120	9.120	0	-0.03(-0.33%)
Mar 23, 2016	9.120	9.200	9.120	9.150	41,058	+0.06(+0.66%)
Mar 22, 2016	9.040	9.180	9.000	9.090	74,612	-0.44(-4.62%)
Mar 21, 2016	9.530	9.540	9.440	9.530	18,659	-0.26(-2.66%)
Mar 18, 2016	9.595	9.920	9.586	9.790	14,588	+0.11(+1.14%)
Mar 17, 2016	9.620	9.700	9.523	9.680	21,046	-0.02(-0.21%)
Mar 16, 2016	9.540	9.700	9.540	9.700	12,852	+0.28(+2.97%)
Mar 15, 2016	9.350	9.420	9.350	9.420	12,611	+0.01(+0.14%)
Mar 14, 2016	9.440	9.440	9.300	9.407	130,337	-0.14(-1.50%)
Mar 11, 2016	9.480	9.580	9.448	9.550	50,764	+0.37(+4.03%)
Mar 10, 2016	9.180	9.290	9.090	9.180	25,591	+0.16(+1.77%)
Mar 09, 2016	9.020	9.020	8.986	9.020	1,800	+0.02(+0.22%)
Mar 08, 2016	9.055	9.055	8.970	9.000	7,080	-0.26(-2.81%)
Mar 07, 2016	9.070	9.260	9.043	9.260	13,647	-0.21(-2.22%)
Mar 04, 2016	9.450	9.460	9.450	9.470	3,845	+0.30(+3.27%)
Mar 03, 2016	9.020	9.170	9.020	9.170	16,484	-0.07(-0.76%)
Mar 02, 2016	9.290	9.290	9.190	9.240	23,069	-0.05(-0.54%)

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.