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 (%)
Dec 30, 2011 5.010 5.060 5.000 5.020 93,917 +0.03(+0.60%)
Dec 29, 2011 4.940 5.020 4.920 4.990 52,677 +0.08(+1.63%)
Dec 28, 2011 5.020 5.020 4.900 4.910 28,682 -0.18(-3.54%)
Dec 27, 2011 5.000 5.120 5.000 5.090 166,273 +0.07(+1.39%)
Dec 23, 2011 4.980 5.050 4.960 5.020 42,743 +0.05(+1.01%)
Dec 21, 2011 4.950 5.000 4.910 4.970 22,526 +0.02(+0.40%)
Dec 20, 2011 4.870 4.980 4.870 4.950 92,658 +0.26(+5.54%)
Dec 19, 2011 4.800 4.830 4.690 4.690 31,736 -0.01(-0.21%)
Dec 16, 2011 4.810 4.835 4.700 4.700 6,071,767 -0.12(-2.49%)
Dec 15, 2011 4.860 4.870 4.760 4.820 1,238,634 +0.04(+0.84%)
Dec 14, 2011 4.860 4.860 4.720 4.780 40,644 -0.08(-1.65%)
Dec 13, 2011 4.990 5.030 4.860 4.860 74,243 -0.23(-4.52%)
Dec 12, 2011 5.140 5.140 5.050 5.090 67,530 -0.21(-3.96%)
Dec 09, 2011 5.250 5.300 5.220 5.300 63,097 +0.14(+2.71%)
Dec 08, 2011 5.260 5.290 5.160 5.160 213,327 -0.25(-4.62%)
Dec 07, 2011 5.260 5.420 5.250 5.410 757,801 +0.09(+1.69%)
Dec 06, 2011 5.290 5.370 5.250 5.320 103,285 -0.05(-0.93%)
Dec 05, 2011 5.420 5.440 5.330 5.370 39,477 +0.06(+1.13%)
Dec 02, 2011 5.410 5.410 5.310 5.310 65,769 +0.01(+0.19%)
Dec 01, 2011 5.320 5.380 5.270 5.300 60,139 -0.10(-1.85%)
Nov 30, 2011 5.320 5.400 5.290 5.400 44,737 +0.41(+8.22%)
Nov 29, 2011 4.960 5.070 4.960 4.990 49,552 -0.07(-1.38%)
Nov 28, 2011 5.080 5.120 5.010 5.060 55,134 +0.30(+6.30%)
Nov 25, 2011 4.790 4.830 4.740 4.760 12,276 +0.00(+0.00%)
Nov 23, 2011 4.750 4.760 4.670 4.760 236,373 -0.03(-0.63%)
Nov 22, 2011 4.910 4.960 4.780 4.790 3,290,228 -0.10(-2.04%)
Nov 21, 2011 4.980 4.980 4.850 4.890 2,592,918 -0.28(-5.42%)
Nov 18, 2011 5.160 5.210 5.100 5.170 23,553 +0.04(+0.78%)
Nov 17, 2011 5.180 5.200 5.080 5.130 209,355 -0.11(-2.10%)
Nov 16, 2011 5.270 5.330 5.240 5.240 117,804 -0.08(-1.50%)
Nov 15, 2011 5.350 5.390 5.270 5.320 1,163,053 -0.10(-1.85%)
Nov 14, 2011 5.410 5.470 5.370 5.420 6,882 +0.09(+1.69%)
Nov 11, 2011 5.330 5.420 5.320 5.330 14,850 +0.01(+0.19%)
Nov 10, 2011 5.370 5.370 5.240 5.320 35,094 +0.17(+3.30%)
Nov 09, 2011 5.270 5.330 5.140 5.150 2,241,039 -0.43(-7.71%)
Nov 08, 2011 5.520 5.580 5.420 5.580 13,812 +0.30(+5.68%)
Nov 07, 2011 5.270 5.320 5.250 5.280 13,805 -0.07(-1.31%)
Nov 04, 2011 5.350 5.430 5.300 5.350 20,591 -0.20(-3.60%)
Nov 03, 2011 5.380 5.610 5.380 5.550 18,493 +0.13(+2.40%)
Nov 02, 2011 5.420 5.520 5.390 5.420 132,128 +0.10(+1.88%)
Nov 01, 2011 5.210 5.380 5.210 5.320 933,156 -0.26(-4.66%)
Oct 31, 2011 5.830 5.830 5.580 5.580 266,675 -0.42(-7.00%)
Oct 28, 2011 6.000 6.090 5.990 6.000 919,870 +0.04(+0.67%)
Oct 27, 2011 5.870 6.050 5.840 5.960 98,639 +0.41(+7.39%)
Oct 26, 2011 5.620 5.620 5.440 5.550 129,067 +0.08(+1.46%)
Oct 25, 2011 5.530 5.550 5.470 5.470 36,446 -0.06(-1.08%)
Oct 24, 2011 5.460 5.550 5.460 5.530 40,224 +0.18(+3.36%)
Oct 21, 2011 5.290 5.430 5.290 5.350 11,911 +0.16(+3.08%)
Oct 20, 2011 5.170 5.200 5.060 5.190 268,473 +0.06(+1.17%)
Oct 19, 2011 5.150 5.190 5.060 5.130 29,194 -0.10(-1.91%)
Oct 18, 2011 5.120 5.240 5.110 5.230 2,511,012 +0.14(+2.75%)
Oct 17, 2011 5.210 5.210 5.090 5.090 56,280 -0.22(-4.14%)
Oct 14, 2011 5.270 5.320 5.250 5.310 16,173 +0.09(+1.72%)
Oct 13, 2011 5.250 5.310 5.140 5.220 14,130 -0.06(-1.14%)
Oct 12, 2011 5.200 5.310 5.200 5.280 24,071 +0.21(+4.14%)
Oct 11, 2011 5.000 5.160 4.970 5.070 82,058 -0.02(-0.39%)
Oct 10, 2011 5.020 5.150 4.990 5.090 365,754 +0.29(+6.04%)
Oct 07, 2011 4.810 4.968 4.740 4.800 308,727 +0.00(+0.00%)
Oct 06, 2011 4.710 4.800 4.700 4.800 48,678 +0.25(+5.49%)
Oct 05, 2011 4.560 4.600 4.500 4.550 19,733 +0.09(+2.02%)
Oct 04, 2011 4.200 4.460 4.150 4.460 153,086 +0.19(+4.45%)
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.