Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagnie Financiere RI ADR (OP: CFRUY )

13.94 -0.19 (-1.37%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.280 8.300 8.180 8.235 102,088 +0.05(+0.67%)
Jun 29, 2017 8.200 8.210 8.140 8.180 103,029 -0.14(-1.68%)
Jun 28, 2017 8.290 8.320 8.260 8.320 199,227 +0.06(+0.73%)
Jun 27, 2017 8.250 8.300 8.236 8.260 148,820 +0.04(+0.49%)
Jun 26, 2017 8.260 8.280 8.220 8.220 97,035 -0.04(-0.54%)
Jun 23, 2017 8.220 8.300 8.220 8.265 205,089 +0.01(+0.06%)
Jun 22, 2017 8.286 8.294 8.230 8.260 159,346 +0.06(+0.79%)
Jun 21, 2017 8.192 8.210 8.160 8.195 105,524 -0.00(-0.06%)
Jun 20, 2017 8.250 8.256 8.160 8.200 124,815 -0.04(-0.49%)
Jun 19, 2017 8.190 8.270 8.190 8.240 130,321 +0.03(+0.37%)
Jun 16, 2017 8.160 8.220 8.156 8.210 250,171 +0.08(+0.98%)
Jun 15, 2017 8.084 8.140 8.080 8.130 138,487 -0.01(-0.12%)
Jun 14, 2017 8.240 8.260 8.123 8.140 311,281 -0.07(-0.85%)
Jun 13, 2017 8.198 8.250 8.175 8.210 1,070,993 +0.15(+1.86%)
Jun 12, 2017 8.090 8.090 8.020 8.060 216,268 -0.03(-0.37%)
Jun 09, 2017 8.110 8.150 8.074 8.090 177,201 -0.05(-0.61%)
Jun 08, 2017 8.146 8.150 8.100 8.140 101,045 -0.10(-1.21%)
Jun 07, 2017 8.190 8.250 8.160 8.240 160,209 +0.06(+0.73%)
Jun 06, 2017 8.180 8.180 8.100 8.180 241,905 -0.22(-2.68%)
Jun 05, 2017 8.375 8.420 8.360 8.405 157,311 -0.02(-0.18%)
Jun 02, 2017 8.350 8.460 8.350 8.420 144,165 +0.12(+1.38%)
Jun 01, 2017 8.262 8.320 8.262 8.305 122,112 -0.04(-0.52%)
May 31, 2017 8.360 8.370 8.300 8.348 177,820 +0.12(+1.44%)
May 30, 2017 8.200 8.240 8.200 8.230 113,599 -0.08(-0.96%)
May 26, 2017 8.290 8.315 8.260 8.310 119,255 +0.00(+0.00%)
May 25, 2017 8.260 8.310 8.260 8.310 175,260 +0.03(+0.36%)
May 24, 2017 8.235 8.280 8.220 8.280 162,105 +0.03(+0.36%)
May 23, 2017 8.340 8.340 8.250 8.250 126,300 -0.08(-0.96%)
May 22, 2017 8.350 8.366 8.298 8.330 157,182 -0.03(-0.36%)
May 19, 2017 8.300 8.380 8.300 8.360 129,156 +0.16(+1.95%)
May 18, 2017 8.120 8.220 8.120 8.200 337,299 +0.12(+1.49%)
May 17, 2017 8.140 8.150 8.070 8.080 214,315 -0.18(-2.18%)
May 16, 2017 8.250 8.270 8.225 8.260 171,957 +0.04(+0.55%)
May 15, 2017 8.180 8.230 8.180 8.215 117,615 +0.11(+1.29%)
May 12, 2017 8.040 8.140 7.990 8.110 384,664 -0.30(-3.62%)
May 11, 2017 8.450 8.500 8.410 8.415 960,741 -0.03(-0.30%)
May 10, 2017 8.446 8.470 8.404 8.440 232,476 +0.04(+0.54%)
May 09, 2017 8.420 8.460 8.380 8.395 164,461 -0.07(-0.77%)
May 08, 2017 8.460 8.470 8.410 8.460 168,077 -0.15(-1.71%)
May 05, 2017 8.570 8.630 8.550 8.607 108,017 +0.04(+0.44%)
May 04, 2017 8.498 8.600 8.480 8.570 507,373 +0.14(+1.72%)
May 03, 2017 8.470 8.480 8.400 8.425 181,796 +0.06(+0.66%)
May 02, 2017 8.350 8.390 8.338 8.370 262,304 +0.06(+0.72%)
May 01, 2017 8.290 8.340 8.290 8.310 99,619 +0.01(+0.12%)
Apr 28, 2017 8.330 8.340 8.290 8.300 137,936 -0.11(-1.37%)
Apr 27, 2017 8.400 8.440 8.370 8.415 148,418 +0.02(+0.30%)
Apr 26, 2017 8.470 8.490 8.370 8.390 234,775 +0.09(+1.08%)
Apr 25, 2017 8.210 8.320 8.210 8.300 222,310 +0.26(+3.17%)
Apr 24, 2017 8.050 8.080 8.010 8.045 155,302 +0.21(+2.61%)
Apr 21, 2017 7.820 7.850 7.800 7.840 113,052 -0.02(-0.25%)
Apr 20, 2017 7.820 7.900 7.810 7.860 116,112 +0.05(+0.64%)
Apr 19, 2017 7.900 7.900 7.780 7.810 254,894 -0.11(-1.40%)
Apr 18, 2017 7.880 7.936 7.870 7.921 210,128 -0.03(-0.43%)
Apr 17, 2017 7.950 8.020 7.902 7.955 129,238 +0.08(+0.95%)
Apr 13, 2017 7.900 7.960 7.880 7.880 85,149 -0.13(-1.62%)
Apr 12, 2017 8.000 8.020 7.960 8.010 109,867 +0.03(+0.38%)
Apr 11, 2017 7.980 7.980 7.892 7.980 160,137 +0.18(+2.24%)
Apr 10, 2017 7.785 7.830 7.780 7.805 195,634 +0.00(+0.06%)
Apr 07, 2017 7.760 7.830 7.760 7.800 124,292 +0.04(+0.58%)
Apr 06, 2017 7.760 7.800 7.730 7.755 484,046 +0.06(+0.85%)
Apr 05, 2017 7.690 7.740 7.660 7.690 247,491 -0.08(-1.03%)
Apr 04, 2017 7.770 7.800 7.750 7.770 590,099 -0.04(-0.51%)
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.