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 -0.11 (-0.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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 28, 2013 8.800 8.890 8.790 8.840 333,322 +0.16(+1.90%)
Jun 26, 2013 8.670 8.719 8.590 8.675 866,527 +0.18(+2.06%)
Jun 25, 2013 8.510 8.560 8.440 8.500 79,183 +0.24(+2.91%)
Jun 24, 2013 8.210 8.280 8.150 8.260 94,761 -0.22(-2.59%)
Jun 21, 2013 8.600 8.640 8.458 8.480 769,500 -0.15(-1.74%)
Jun 20, 2013 8.680 8.720 8.530 8.630 407,620 -0.40(-4.43%)
Jun 19, 2013 9.240 9.313 9.030 9.030 726,191 -0.20(-2.17%)
Jun 18, 2013 9.130 9.230 9.130 9.230 3,288,015 +0.16(+1.76%)
Jun 17, 2013 9.160 9.160 9.030 9.070 28,682 +0.15(+1.68%)
Jun 14, 2013 8.970 9.040 8.850 8.920 36,117 +0.12(+1.36%)
Jun 13, 2013 8.680 8.880 8.650 8.800 32,033 -0.02(-0.23%)
Jun 12, 2013 8.880 8.900 8.820 8.820 55,223 +0.08(+0.92%)
Jun 11, 2013 8.700 8.770 8.690 8.740 203,573 -0.27(-3.00%)
Jun 10, 2013 8.960 9.050 8.904 9.010 34,389 +0.02(+0.22%)
Jun 07, 2013 8.950 9.050 8.930 8.990 168,185 +0.24(+2.74%)
Jun 06, 2013 8.680 8.810 8.650 8.750 135,253 +0.02(+0.23%)
Jun 05, 2013 8.810 8.810 8.680 8.730 34,743 -0.11(-1.24%)
Jun 04, 2013 8.890 8.890 8.770 8.840 187,362 +0.04(+0.45%)
Jun 03, 2013 8.730 8.860 8.690 8.800 61,745 -0.08(-0.90%)
May 31, 2013 8.950 8.980 8.860 8.880 57,706 -0.18(-1.99%)
May 30, 2013 9.030 9.110 9.010 9.060 26,496 -0.00(-0.01%)
May 29, 2013 9.190 9.190 9.060 9.061 91,804 -0.33(-3.50%)
May 28, 2013 9.410 9.430 9.330 9.390 54,357 +0.14(+1.51%)
May 24, 2013 9.140 9.260 9.080 9.250 314,533 +0.16(+1.76%)
May 23, 2013 9.030 9.100 9.000 9.090 146,508 -0.30(-3.19%)
May 22, 2013 9.350 9.519 9.350 9.390 88,239 -0.15(-1.57%)
May 21, 2013 9.330 9.540 9.330 9.540 565,172 +0.34(+3.70%)
May 20, 2013 9.290 9.290 9.180 9.200 575,874 -0.09(-0.97%)
May 17, 2013 9.150 9.330 9.100 9.290 3,260,673 +0.14(+1.53%)
May 16, 2013 9.150 9.270 9.110 9.150 65,791 +0.59(+6.89%)
May 15, 2013 8.400 8.560 8.400 8.560 64,051 +0.22(+2.64%)
May 13, 2013 8.310 8.370 8.310 8.340 24,638 +0.05(+0.60%)
May 10, 2013 8.240 8.300 8.200 8.290 35,625 -0.16(-1.89%)
May 09, 2013 8.500 8.500 8.360 8.450 63,960 -0.08(-0.94%)
May 08, 2013 8.400 8.530 8.400 8.530 42,796 +0.17(+2.03%)
May 07, 2013 8.400 8.450 8.320 8.360 27,833 +0.16(+1.95%)
May 06, 2013 8.250 8.250 8.200 8.200 69,936 -0.04(-0.49%)
May 03, 2013 8.229 8.260 8.208 8.240 402,631 +0.21(+2.62%)
May 02, 2013 7.980 8.070 7.980 8.030 90,845 +0.06(+0.75%)
May 01, 2013 8.040 8.040 7.970 7.970 20,499 -0.04(-0.50%)
Apr 30, 2013 8.020 8.090 7.990 8.010 37,236 -0.08(-0.99%)
Apr 29, 2013 8.010 8.120 8.010 8.090 25,558 +0.05(+0.62%)
Apr 26, 2013 7.930 8.060 8.030 8.040 85,455 -0.02(-0.25%)
Apr 25, 2013 8.000 8.090 7.990 8.060 856,600 +0.18(+2.28%)
Apr 24, 2013 7.800 7.950 7.780 7.880 1,270,481 +0.12(+1.55%)
Apr 23, 2013 7.800 7.830 7.750 7.760 1,062,051 +0.52(+7.18%)
Apr 22, 2013 7.250 7.290 7.180 7.240 62,564 -0.14(-1.90%)
Apr 19, 2013 7.380 7.440 7.360 7.380 16,246 +0.09(+1.18%)
Apr 18, 2013 7.330 7.330 7.250 7.294 52,469 -0.05(-0.63%)
Apr 17, 2013 7.550 7.550 7.270 7.340 90,408 -0.41(-5.29%)
Apr 16, 2013 7.620 7.750 7.600 7.750 79,135 +0.16(+2.11%)
Apr 15, 2013 7.630 7.680 7.510 7.590 98,267 -0.24(-3.07%)
Apr 12, 2013 7.711 7.830 7.711 7.830 136,600 -0.04(-0.51%)
Apr 11, 2013 7.900 7.950 7.860 7.870 26,330 +0.19(+2.47%)
Apr 10, 2013 7.610 7.740 7.610 7.680 28,645 +0.05(+0.66%)
Apr 09, 2013 7.600 7.650 7.520 7.630 33,561 -0.12(-1.55%)
Apr 08, 2013 7.750 7.780 7.719 7.750 41,461 +0.15(+1.97%)
Apr 05, 2013 7.450 7.600 7.450 7.600 19,743 -0.17(-2.19%)
Apr 04, 2013 7.740 7.820 7.700 7.770 55,256 -0.22(-2.75%)
Apr 03, 2013 8.080 8.100 7.950 7.990 20,126 -0.05(-0.62%)
Apr 02, 2013 8.000 8.090 8.000 8.040 34,211 +0.26(+3.34%)
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.