Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.24 +0.11 (+0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.470 6.570 6.460 6.570 63,869 +0.09(+1.39%)
Jun 29, 2011 6.410 6.530 6.410 6.480 27,534 +0.13(+2.05%)
Jun 28, 2011 6.420 6.430 6.340 6.350 62,798 +0.17(+2.75%)
Jun 27, 2011 6.180 6.250 6.170 6.180 63,601 +0.00(+0.00%)
Jun 24, 2011 6.300 6.300 6.150 6.180 10,893 -0.01(-0.16%)
Jun 23, 2011 6.130 6.190 6.080 6.190 30,705 -0.07(-1.12%)
Jun 22, 2011 6.300 6.320 6.230 6.260 18,844 +0.00(+0.00%)
Jun 21, 2011 6.150 6.300 6.140 6.260 15,209 +0.26(+4.33%)
Jun 20, 2011 6.040 6.040 5.980 6.000 19,571 +0.02(+0.33%)
Jun 17, 2011 6.020 6.090 5.930 5.980 21,131 -0.02(-0.33%)
Jun 16, 2011 5.970 6.040 5.920 6.000 325,756 +0.01(+0.17%)
Jun 15, 2011 6.060 6.130 5.990 5.990 93,341 -0.12(-1.96%)
Jun 14, 2011 6.130 6.190 6.110 6.110 223,651 -0.06(-0.97%)
Jun 13, 2011 6.100 6.180 6.100 6.170 20,705 +0.09(+1.48%)
Jun 10, 2011 6.180 6.180 6.080 6.080 20,088 -0.25(-3.95%)
Jun 09, 2011 6.360 6.360 6.260 6.330 18,195 +0.04(+0.64%)
Jun 08, 2011 6.300 6.300 6.240 6.290 17,855 -0.01(-0.16%)
Jun 07, 2011 6.380 6.380 6.290 6.300 6,836 -0.10(-1.56%)
Jun 06, 2011 6.500 6.500 6.370 6.400 20,761 -0.07(-1.08%)
Jun 03, 2011 6.540 6.600 6.470 6.470 12,317 +0.39(+6.41%)
May 24, 2011 6.080 6.130 6.080 6.080 13,091 -0.01(-0.16%)
May 23, 2011 6.020 6.100 6.020 6.090 86,074 -0.23(-3.64%)
May 20, 2011 6.330 6.380 6.320 6.320 35,655 +0.13(+2.10%)
May 19, 2011 6.180 6.300 6.180 6.190 14,570 -0.21(-3.28%)
May 18, 2011 6.270 6.410 6.270 6.400 46,645 +0.10(+1.59%)
May 17, 2011 6.250 6.380 6.250 6.300 42,044 +0.02(+0.32%)
May 16, 2011 6.230 6.400 6.230 6.280 48,626 +0.08(+1.29%)
May 13, 2011 6.290 6.300 6.190 6.200 15,731 -0.13(-2.05%)
May 12, 2011 6.300 6.330 6.230 6.330 90,755 +0.06(+0.96%)
May 11, 2011 6.340 6.340 6.250 6.270 7,869 +0.04(+0.64%)
May 10, 2011 6.230 6.260 6.190 6.230 10,390 +0.04(+0.65%)
May 09, 2011 6.160 6.200 6.100 6.190 8,673 +0.04(+0.65%)
May 06, 2011 6.200 6.250 6.100 6.150 28,346 +0.03(+0.49%)
May 05, 2011 6.100 6.190 6.100 6.120 31,285 -0.16(-2.55%)
May 04, 2011 6.330 6.330 6.260 6.280 26,045 -0.10(-1.57%)
May 03, 2011 6.340 6.390 6.330 6.380 8,713 -0.02(-0.31%)
May 02, 2011 6.400 6.400 6.400 6.400 62,500 -0.02(-0.31%)
Apr 29, 2011 6.390 6.420 6.390 6.420 17,619 +0.09(+1.42%)
Apr 28, 2011 6.220 6.350 6.220 6.330 19,970 +0.09(+1.44%)
Apr 27, 2011 6.200 6.240 6.120 6.240 28,664 -0.01(-0.16%)
Apr 26, 2011 6.260 6.260 6.160 6.250 244,693 -0.01(-0.16%)
Apr 25, 2011 6.220 6.260 6.200 6.260 123,969 +0.12(+1.95%)
Apr 21, 2011 6.200 6.230 6.140 6.140 79,370 +0.04(+0.66%)
Apr 20, 2011 6.010 6.100 6.010 6.100 44,054 +0.28(+4.81%)
Apr 19, 2011 5.800 5.830 5.750 5.820 14,063 +0.19(+3.37%)
Apr 18, 2011 5.560 5.630 5.530 5.630 43,864 -0.11(-1.92%)
Apr 15, 2011 5.700 5.740 5.670 5.740 694,707 +0.05(+0.88%)
Apr 14, 2011 5.670 5.740 5.670 5.690 4,116 +0.02(+0.35%)
Apr 13, 2011 5.680 5.720 5.620 5.670 6,946 -0.02(-0.35%)
Apr 12, 2011 5.680 5.700 5.610 5.690 11,087 -0.10(-1.73%)
Apr 11, 2011 5.720 5.800 5.720 5.790 9,816 +0.02(+0.35%)
Apr 08, 2011 5.720 5.790 5.710 5.770 12,280 +0.08(+1.41%)
Apr 07, 2011 5.720 5.760 5.670 5.690 5,687 -0.11(-1.90%)
Apr 06, 2011 5.760 5.830 5.760 5.800 6,736 +0.07(+1.22%)
Apr 05, 2011 5.670 5.750 5.670 5.730 15,427 +0.02(+0.35%)
Apr 04, 2011 5.710 5.730 5.660 5.710 81,754 -0.01(-0.17%)
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.