Skip to main content

Pagnie Financiere RI ADR (OP: CFRUY )

15.22 +0.09 (+0.59%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2012 5.370 5.450 5.360 5.410 253,729 +0.00(+0.00%)
Jun 29, 2012 5.370 5.450 5.360 5.410 255,759 +0.22(+4.24%)
Jun 28, 2012 5.130 5.220 5.130 5.190 3,046,310 -0.03(-0.57%)
Jun 27, 2012 5.250 5.270 5.220 5.220 8,126,430 -0.11(-2.06%)
Jun 26, 2012 5.280 5.370 5.280 5.330 37,337 +0.02(+0.38%)
Jun 25, 2012 5.340 5.340 5.280 5.310 30,747 -0.17(-3.10%)
Jun 22, 2012 5.470 5.490 5.400 5.480 26,681 -0.03(-0.54%)
Jun 21, 2012 5.700 5.700 5.510 5.510 37,766 -0.15(-2.65%)
Jun 20, 2012 5.670 5.698 5.590 5.660 53,635 -0.05(-0.88%)
Jun 19, 2012 5.630 5.730 5.630 5.710 39,819 +0.16(+2.88%)
Jun 18, 2012 5.550 5.550 5.500 5.550 6,728 +0.11(+2.02%)
Jun 15, 2012 5.410 5.490 5.410 5.440 37,426 +0.02(+0.37%)
Jun 14, 2012 5.380 5.460 5.380 5.420 25,461 -0.09(-1.63%)
Jun 13, 2012 5.470 5.540 5.450 5.510 37,026 -0.05(-0.90%)
Jun 12, 2012 5.440 5.560 5.420 5.560 93,713 +0.06(+1.09%)
Jun 11, 2012 5.660 5.660 5.500 5.500 41,355 -0.09(-1.61%)
Jun 08, 2012 5.510 5.590 5.500 5.590 28,618 -0.02(-0.36%)
Jun 07, 2012 5.690 5.690 5.610 5.610 16,214 +0.05(+0.90%)
Jun 06, 2012 5.390 5.560 5.390 5.560 34,845 +0.20(+3.73%)
Jun 05, 2012 5.320 5.380 5.300 5.360 39,246 +0.10(+1.90%)
Jun 04, 2012 5.340 5.340 5.250 5.260 36,171 -0.06(-1.13%)
Jun 02, 2012 5.350 5.410 5.280 5.320 21,086 +0.00(+0.00%)
Jun 01, 2012 5.350 5.410 5.280 5.320 21,086 -0.36(-6.34%)
May 31, 2012 5.750 5.750 5.630 5.680 41,053 -0.12(-2.07%)
May 30, 2012 5.810 5.840 5.750 5.800 23,538 -0.17(-2.85%)
May 29, 2012 5.950 5.970 5.900 5.970 21,564 +0.23(+4.01%)
May 25, 2012 5.640 5.750 5.640 5.740 18,447 +0.03(+0.53%)
May 24, 2012 5.740 5.790 5.670 5.710 47,455 -0.18(-3.06%)
May 23, 2012 5.830 5.930 5.800 5.890 46,031 -0.20(-3.28%)
May 22, 2012 6.140 6.190 6.080 6.090 25,762 -0.05(-0.81%)
May 21, 2012 6.070 6.140 6.070 6.140 26,145 +0.28(+4.78%)
May 18, 2012 5.940 5.970 5.850 5.860 17,150 -0.13(-2.17%)
May 17, 2012 6.040 6.050 5.940 5.990 36,295 -0.01(-0.17%)
May 16, 2012 6.100 6.100 6.000 6.000 30,538 +0.43(+7.72%)
May 15, 2012 5.662 5.675 5.560 5.570 217,032 -0.09(-1.59%)
May 14, 2012 5.600 5.680 5.600 5.660 30,804 -0.08(-1.39%)
May 11, 2012 5.760 5.840 5.740 5.740 26,897 -0.05(-0.86%)
May 10, 2012 5.850 5.850 5.760 5.790 13,710 -0.08(-1.36%)
May 09, 2012 5.820 5.894 5.770 5.870 20,751 -0.06(-1.01%)
May 08, 2012 6.010 6.010 5.860 5.930 300,534 -0.21(-3.42%)
May 07, 2012 6.110 6.140 6.078 6.140 13,156 +0.08(+1.32%)
May 04, 2012 6.130 6.160 6.050 6.060 50,009 -0.20(-3.19%)
May 03, 2012 6.310 6.340 6.230 6.260 121,426 +0.06(+0.97%)
May 02, 2012 6.190 6.200 6.150 6.200 20,212 +0.00(+0.00%)
May 01, 2012 6.210 6.230 6.160 6.200 91,964 +0.07(+1.14%)
Apr 30, 2012 6.190 6.202 6.110 6.130 1,523,400 -0.14(-2.23%)
Apr 27, 2012 6.350 6.350 6.230 6.270 53,084 +0.02(+0.32%)
Apr 26, 2012 6.200 6.290 6.200 6.250 261,828 +0.09(+1.46%)
Apr 25, 2012 6.140 6.230 6.041 6.160 4,648,919 +0.18(+3.01%)
Apr 24, 2012 6.000 6.070 5.950 5.980 5,020,951 +0.08(+1.36%)
Apr 23, 2012 5.880 5.930 5.846 5.900 6,528,177 -0.16(-2.64%)
Apr 20, 2012 6.000 6.080 6.000 6.060 19,141 +0.01(+0.17%)
Apr 19, 2012 6.110 6.120 6.000 6.050 85,090 -0.06(-0.98%)
Apr 18, 2012 6.150 6.150 6.070 6.110 23,699 -0.09(-1.45%)
Apr 17, 2012 6.110 6.230 6.110 6.200 85,150 +0.02(+0.32%)
Apr 16, 2012 6.110 6.220 6.090 6.180 22,549 +0.18(+3.00%)
Apr 13, 2012 6.070 6.070 5.970 6.000 131,591 -0.20(-3.23%)
Apr 12, 2012 6.080 6.230 6.080 6.200 16,603 +0.11(+1.81%)
Apr 11, 2012 6.080 6.131 6.050 6.090 15,181 +0.09(+1.50%)
Apr 10, 2012 6.130 6.140 5.970 6.000 32,404 -0.18(-2.91%)
Apr 09, 2012 6.060 6.200 6.060 6.180 38,395 -0.02(-0.32%)
Apr 05, 2012 6.180 6.230 6.170 6.200 55,984 -0.03(-0.48%)
Apr 04, 2012 6.280 6.280 6.160 6.230 17,125 -0.12(-1.89%)
Apr 03, 2012 6.430 6.450 6.330 6.350 76,608 +0.01(+0.16%)
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.