Air France ADR (OP: AFLYY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.270	4.300	4.200	4.300	8,191	-0.06(-1.38%)
May 30, 2012	4.380	4.390	4.360	4.360	5,529	-0.16(-3.54%)
May 29, 2012	4.580	4.610	4.510	4.520	16,303	+0.18(+4.15%)
May 25, 2012	4.280	4.340	4.260	4.340	12,424	+0.03(+0.74%)
May 24, 2012	4.340	4.340	4.260	4.308	8,880	+0.01(+0.33%)
May 23, 2012	4.360	4.360	4.294	4.294	6,766	-0.24(-5.21%)
May 22, 2012	4.550	4.570	4.510	4.530	9,366	+0.07(+1.57%)
May 21, 2012	4.400	4.460	4.400	4.460	1,839	-0.03(-0.67%)
May 18, 2012	4.480	4.490	4.430	4.490	1,827	-0.11(-2.39%)
May 17, 2012	4.590	4.600	4.580	4.600	680	+0.03(+0.66%)
May 16, 2012	4.620	4.630	4.550	4.570	5,700	-0.02(-0.44%)
May 15, 2012	4.610	4.630	4.490	4.590	6,010	-0.21(-4.37%)
May 14, 2012	4.840	4.860	4.800	4.800	4,771	-0.12(-2.44%)
May 11, 2012	4.880	4.920	4.880	4.920	334	+0.09(+1.86%)
May 10, 2012	4.740	4.830	4.740	4.830	2,941	+0.27(+5.92%)
May 09, 2012	4.590	4.620	4.560	4.560	3,443	-0.10(-2.15%)
May 08, 2012	4.690	4.690	4.630	4.660	6,329	-0.22(-4.51%)
May 07, 2012	4.720	4.890	4.720	4.880	3,840	+0.26(+5.56%)
May 04, 2012	4.598	4.638	4.584	4.623	666,700	+0.04(+0.93%)
May 03, 2012	4.634	4.657	4.580	4.580	400,534	-0.33(-6.72%)
May 01, 2012		4.910	4.910	4.910	0	+0.12(+2.51%)
Apr 30, 2012	4.850	4.850	4.790	4.790	2,122	-0.08(-1.64%)
Apr 27, 2012	4.850	4.930	4.820	4.870	7,062	+0.12(+2.53%)
Apr 26, 2012	4.730	4.750	4.730	4.750	2,600	-0.06(-1.25%)
Apr 25, 2012	4.800	4.844	4.800	4.810	16,259	+0.38(+8.58%)
Apr 24, 2012	4.400	4.445	4.400	4.430	4,090	+0.06(+1.37%)
Apr 23, 2012	4.380	4.380	4.260	4.370	4,994	-0.31(-6.62%)
Apr 20, 2012	4.690	4.720	4.620	4.680	4,137	+0.09(+2.05%)
Apr 19, 2012	4.600	4.600	4.586	4.586	2,979	-0.10(-2.22%)
Apr 18, 2012	4.660	4.770	4.660	4.690	1,080	-0.27(-5.44%)
Apr 17, 2012	4.820	4.960	4.820	4.960	137,400	+0.40(+8.87%)
Apr 16, 2012	4.550	4.620	4.550	4.556	4,809	-0.17(-3.68%)
Apr 13, 2012	4.970	4.970	4.690	4.730	12,465	-0.38(-7.44%)
Apr 12, 2012	5.064	5.110	5.040	5.110	182,979	+0.09(+1.79%)
Apr 11, 2012	5.107	5.107	5.010	5.020	17,272	+0.12(+2.45%)
Apr 10, 2012	5.000	5.000	4.900	4.900	9,034	-0.23(-4.48%)
Apr 09, 2012	4.970	5.130	4.950	5.130	9,550	-0.05(-0.97%)
Apr 05, 2012	5.100	5.180	5.100	5.180	3,300	-0.12(-2.26%)
Apr 04, 2012	5.340	5.340	5.230	5.300	8,811	-0.39(-6.82%)
Apr 02, 2012		5.688	5.688	5.688	0	+0.03(+0.49%)
Mar 29, 2012	5.660	5.660	5.660	5.660	0	-0.19(-3.25%)
Mar 27, 2012		5.850	5.850	5.850	0	-0.06(-1.02%)
Mar 26, 2012	5.880	5.910	5.880	5.910	562	+0.08(+1.37%)
Mar 23, 2012	5.830	5.830	5.830	5.830	164	+0.09(+1.57%)
Mar 22, 2012	5.740	5.740	5.740	5.740	166	-0.21(-3.53%)
Mar 21, 2012	6.040	6.040	5.950	5.950	928	-0.09(-1.49%)
Mar 20, 2012	6.060	6.060	6.040	6.040	625	-0.06(-0.98%)
Mar 19, 2012	5.980	6.100	5.980	6.100	6,211	+0.19(+3.21%)
Mar 16, 2012	5.950	5.950	5.910	5.910	1,688	+0.04(+0.68%)
Mar 15, 2012	5.870	5.870	5.870	5.870	450	+0.08(+1.38%)
Mar 14, 2012	5.890	5.890	5.790	5.790	3,758	-0.01(-0.17%)
Mar 13, 2012	5.740	5.800	5.720	5.800	4,443	+0.32(+5.84%)
Mar 12, 2012	5.530	5.530	5.480	5.480	664	+0.02(+0.37%)
Mar 09, 2012	5.530	5.530	5.440	5.460	1,590	-0.16(-2.85%)
Mar 08, 2012	5.620	5.660	5.620	5.620	2,410	+0.11(+2.03%)
Mar 07, 2012	5.480	5.508	5.480	5.508	610	+0.04(+0.69%)
Mar 06, 2012	5.500	5.510	5.460	5.470	1,750	-0.27(-4.70%)
Mar 05, 2012	5.740	5.900	5.740	5.740	709	-0.16(-2.71%)
Mar 02, 2012	5.880	5.930	5.880	5.900	1,430	+0.02(+0.34%)

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.