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

Pagnie Financiere RI ADR (OP: CFRUY )

14.20 +0.16 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 7.760 7.870 7.760 7.820 42,432 +0.07(+0.90%)
Mar 27, 2013 7.749 7.770 7.710 7.750 46,212 -0.17(-2.10%)
Mar 26, 2013 7.850 7.930 7.830 7.916 43,579 +0.19(+2.41%)
Mar 25, 2013 7.830 7.830 7.700 7.730 30,761 -0.02(-0.26%)
Mar 22, 2013 7.690 7.780 7.690 7.750 62,178 +0.09(+1.17%)
Mar 21, 2013 7.720 7.730 7.660 7.660 103,215 -0.43(-5.32%)
Mar 20, 2013 8.050 8.100 8.010 8.090 32,025 +0.14(+1.76%)
Mar 19, 2013 8.130 8.130 7.950 7.950 50,280 -0.23(-2.81%)
Mar 18, 2013 8.360 8.420 8.130 8.180 123,305 -0.28(-3.31%)
Mar 15, 2013 8.410 8.480 8.380 8.460 23,572 +0.08(+0.95%)
Mar 14, 2013 8.390 8.418 8.360 8.380 30,981 +0.08(+0.96%)
Mar 13, 2013 8.260 8.330 8.240 8.300 14,185 +0.04(+0.48%)
Mar 12, 2013 8.200 8.350 8.180 8.260 129,655 +0.11(+1.35%)
Mar 11, 2013 8.040 8.170 8.040 8.150 76,571 +0.05(+0.62%)
Mar 08, 2013 8.180 8.180 8.030 8.100 27,956 -0.06(-0.74%)
Mar 07, 2013 8.090 8.160 8.090 8.160 664,561 +0.15(+1.87%)
Mar 06, 2013 8.021 8.030 7.940 8.010 193,503 -0.04(-0.50%)
Mar 05, 2013 8.090 8.120 8.050 8.050 35,022 +0.14(+1.77%)
Mar 04, 2013 7.830 7.920 7.810 7.910 25,414 -0.03(-0.38%)
Mar 01, 2013 7.880 7.980 7.850 7.940 63,540 -0.05(-0.63%)
Feb 28, 2013 8.000 8.050 7.970 7.990 36,910 +0.03(+0.38%)
Feb 27, 2013 7.820 7.960 7.820 7.960 1,020,753 +0.13(+1.66%)
Feb 26, 2013 7.840 7.870 7.780 7.830 146,564 -0.11(-1.39%)
Feb 22, 2013 7.960 7.970 7.860 7.940 25,999 -0.04(-0.50%)
Feb 21, 2013 7.950 7.980 7.930 7.980 24,039 -0.24(-2.92%)
Feb 20, 2013 8.320 8.320 8.160 8.220 14,294 -0.02(-0.24%)
Feb 19, 2013 8.190 8.280 8.190 8.240 32,388 +0.04(+0.49%)
Feb 15, 2013 8.250 8.250 8.160 8.200 1,698,300 +0.12(+1.49%)
Feb 14, 2013 8.100 8.132 8.070 8.080 34,266 -0.03(-0.37%)
Feb 13, 2013 8.149 8.150 8.060 8.110 43,553 +0.11(+1.37%)
Feb 12, 2013 7.930 8.010 7.930 8.000 14,804 +0.04(+0.50%)
Feb 11, 2013 7.990 7.990 7.900 7.960 60,694 -0.08(-1.00%)
Feb 08, 2013 8.050 8.120 8.038 8.040 31,878 +0.02(+0.25%)
Feb 07, 2013 8.120 8.120 7.970 8.020 39,381 -0.29(-3.49%)
Feb 06, 2013 8.240 8.310 8.240 8.310 23,917 +0.03(+0.36%)
Feb 04, 2013 8.310 8.360 8.270 8.280 51,556 -0.20(-2.36%)
Feb 01, 2013 8.420 8.540 8.410 8.480 32,089 +0.33(+4.05%)
Jan 31, 2013 8.200 8.250 8.150 8.150 26,914 -0.10(-1.21%)
Jan 30, 2013 8.200 8.250 8.180 8.250 37,040 -0.02(-0.24%)
Jan 29, 2013 8.190 8.300 8.190 8.270 45,871 -0.02(-0.24%)
Jan 28, 2013 8.250 8.300 8.220 8.290 31,664 -0.07(-0.79%)
Jan 25, 2013 8.319 8.400 8.300 8.356 20,119 +0.16(+1.90%)
Jan 24, 2013 8.160 8.260 8.160 8.200 22,605 +0.14(+1.74%)
Jan 23, 2013 8.060 8.130 8.036 8.060 112,393 -0.09(-1.10%)
Jan 22, 2013 8.020 8.290 7.980 8.150 413,821 -0.23(-2.74%)
Jan 18, 2013 8.480 8.481 8.370 8.380 16,847 -0.17(-1.99%)
Jan 17, 2013 8.650 8.650 8.550 8.550 34,313 +0.05(+0.59%)
Jan 16, 2013 8.530 8.550 8.460 8.500 37,388 +0.03(+0.35%)
Jan 15, 2013 8.350 8.500 8.350 8.470 28,385 +0.11(+1.32%)
Jan 14, 2013 8.360 8.450 8.280 8.360 27,574 +0.03(+0.36%)
Jan 12, 2013 8.314 8.340 8.271 8.330 309,312 +0.00(+0.00%)
Jan 11, 2013 8.314 8.340 8.271 8.330 309,312 +0.08(+0.96%)
Jan 10, 2013 8.270 8.305 8.200 8.251 231,397 -0.10(-1.19%)
Jan 09, 2013 8.290 8.430 8.280 8.350 86,407 +0.33(+4.11%)
Jan 08, 2013 8.000 8.020 7.950 8.020 26,173 +0.07(+0.88%)
Jan 07, 2013 7.930 7.980 7.880 7.950 127,113 -0.14(-1.73%)
Jan 04, 2013 8.060 8.100 8.020 8.090 25,451 +0.03(+0.37%)
Jan 03, 2013 8.100 8.150 8.050 8.060 16,390 +0.11(+1.38%)
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.