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

Safran S.A. ADR (OP: SAFRY )

58.85 +0.51 (+0.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2012 37.16 37.16 36.95 37.00 81,532 -0.78(-2.06%)
Apr 27, 2012 37.84 37.86 37.00 37.78 85,171 +0.46(+1.23%)
Apr 26, 2012 37.00 37.35 37.00 37.32 8,980 +1.97(+5.57%)
Apr 25, 2012 35.05 35.40 35.04 35.35 8,163 +1.11(+3.24%)
Apr 24, 2012 34.30 34.30 34.24 34.24 7,192 +1.31(+3.98%)
Apr 23, 2012 32.75 33.05 32.75 32.93 2,558 -0.22(-0.66%)
Apr 20, 2012 33.25 33.25 33.00 33.15 2,432 -0.63(-1.87%)
Apr 19, 2012 33.85 34.10 33.78 33.78 1,997 +0.03(+0.09%)
Apr 18, 2012 34.05 34.05 33.68 33.75 8,997 -0.65(-1.89%)
Apr 17, 2012 34.35 34.40 34.35 34.40 20,919 -0.05(-0.15%)
Apr 16, 2012 34.41 34.45 33.95 34.45 15,969 +0.35(+1.03%)
Apr 13, 2012 34.61 34.61 34.03 34.10 24,574 -1.44(-4.05%)
Apr 12, 2012 35.00 35.54 34.89 35.54 14,616 +0.74(+2.11%)
Apr 11, 2012 35.15 35.20 34.50 34.80 34,375 +0.55(+1.62%)
Apr 10, 2012 34.58 34.80 34.25 34.25 4,707 -0.55(-1.58%)
Apr 09, 2012 34.35 34.80 34.35 34.80 2,824 -0.10(-0.29%)
Apr 05, 2012 34.99 35.30 34.77 34.90 10,456 -0.65(-1.83%)
Apr 04, 2012 35.49 35.59 35.40 35.55 1,410 -1.02(-2.79%)
Apr 03, 2012 37.28 37.28 36.55 36.57 10,156 -1.02(-2.71%)
Apr 02, 2012 37.08 37.60 37.08 37.59 3,267 +1.04(+2.85%)
Mar 30, 2012 36.55 36.85 36.55 36.55 5,207 +0.63(+1.75%)
Mar 29, 2012 35.94 35.95 35.64 35.92 17,970 +0.06(+0.17%)
Mar 28, 2012 36.42 36.42 35.86 35.86 3,491 -0.50(-1.38%)
Mar 27, 2012 36.37 36.37 36.36 36.36 799 -0.13(-0.36%)
Mar 26, 2012 36.16 36.49 36.16 36.49 2,121 +0.57(+1.59%)
Mar 23, 2012 35.41 36.00 35.41 35.92 4,635 +0.71(+2.02%)
Mar 22, 2012 35.10 35.21 34.93 35.21 75,104 -0.59(-1.65%)
Mar 21, 2012 35.93 35.93 35.56 35.80 8,251 +0.07(+0.20%)
Mar 20, 2012 35.45 35.75 35.45 35.73 5,837 -0.57(-1.57%)
Mar 19, 2012 35.75 36.35 35.75 36.30 18,063 +0.05(+0.14%)
Mar 16, 2012 35.61 36.27 34.77 36.25 141,627 +0.60(+1.68%)
Mar 15, 2012 33.97 35.65 33.97 35.65 95,480 +1.29(+3.75%)
Mar 14, 2012 34.49 34.49 34.14 34.36 1,866 +0.32(+0.94%)
Mar 12, 2012 34.04 34.04 34.04 0 -0.11(-0.32%)
Mar 09, 2012 34.10 34.15 34.10 34.15 405 +0.34(+1.01%)
Mar 08, 2012 34.18 34.18 33.81 33.81 852 +1.41(+4.35%)
Mar 07, 2012 32.28 32.74 32.28 32.40 4,014 -0.21(-0.64%)
Mar 06, 2012 32.70 32.84 32.48 32.61 6,562 -1.67(-4.87%)
Mar 05, 2012 34.55 34.60 34.28 34.28 2,388 +0.28(+0.82%)
Mar 02, 2012 33.93 34.00 33.92 34.00 3,504 -0.43(-1.25%)
Mar 01, 2012 34.05 34.50 34.05 34.43 2,038 +0.64(+1.90%)
Feb 29, 2012 33.57 33.80 33.57 33.79 9,039 +0.52(+1.56%)
Feb 28, 2012 32.83 33.27 32.83 33.27 783 +0.49(+1.49%)
Feb 27, 2012 32.47 32.78 32.47 32.78 769 +0.08(+0.24%)
Feb 24, 2012 32.70 32.70 32.70 32.70 250 -0.34(-1.03%)
Feb 23, 2012 33.12 33.12 32.90 33.04 38,672 -0.66(-1.96%)
Feb 22, 2012 33.65 33.70 33.60 33.70 1,150 -0.06(-0.18%)
Feb 21, 2012 33.45 33.79 33.45 33.76 1,498 +0.79(+2.40%)
Feb 17, 2012 32.53 33.00 32.53 32.97 47,262 +0.97(+3.03%)
Feb 16, 2012 31.34 32.00 31.34 32.00 555,447 -0.10(-0.31%)
Feb 15, 2012 32.00 32.10 31.82 32.10 2,017 +0.27(+0.85%)
Feb 14, 2012 31.93 31.93 31.83 31.83 508 +0.11(+0.35%)
Feb 13, 2012 31.60 31.72 31.60 31.72 1,781 +0.59(+1.90%)
Feb 10, 2012 31.44 31.55 31.13 31.13 3,255 -0.95(-2.96%)
Feb 09, 2012 31.95 32.17 31.95 32.08 72,214 +0.13(+0.41%)
Feb 08, 2012 31.85 32.05 31.85 31.95 8,539 +0.58(+1.85%)
Feb 07, 2012 31.37 31.41 31.37 31.37 2,070 -0.53(-1.66%)
Feb 06, 2012 31.90 31.90 31.90 31.90 102 -0.20(-0.62%)
Feb 03, 2012 32.10 32.15 32.10 32.10 4,139 +0.17(+0.53%)
Feb 02, 2012 31.93 31.93 31.93 31.93 686 -0.39(-1.21%)
Feb 01, 2012 32.44 32.44 32.32 32.32 1,030 +1.18(+3.79%)
Jan 31, 2012 31.14 31.14 31.14 31.14 245 +0.79(+2.60%)
Jan 30, 2012 30.35 30.35 30.35 30.35 891 -0.37(-1.20%)
Jan 27, 2012 30.72 30.72 30.72 30.72 201 +0.37(+1.22%)
Jan 26, 2012 30.35 30.35 30.35 30.35 374 -0.44(-1.43%)
Jan 25, 2012 30.80 30.80 30.75 30.79 13,683 -0.02(-0.06%)
Jan 23, 2012 30.81 30.81 30.81 0 +0.70(+2.32%)
Jan 20, 2012 30.25 30.48 30.11 30.11 2,895 -0.69(-2.24%)
Jan 19, 2012 30.80 30.80 30.80 30.80 510 -0.37(-1.19%)
Jan 17, 2012 31.17 31.17 31.17 0 +0.57(+1.86%)
Jan 13, 2012 30.29 30.60 30.29 30.60 1,485 -0.82(-2.61%)
Jan 12, 2012 30.60 31.42 30.60 31.42 1,761 +0.86(+2.81%)
Jan 11, 2012 30.11 30.56 30.11 30.56 343 +0.31(+1.02%)
Jan 10, 2012 30.25 30.25 30.25 30.25 284 +0.42(+1.41%)
Jan 09, 2012 29.68 29.83 29.68 29.83 1,651 +0.23(+0.78%)
Jan 06, 2012 29.85 29.85 29.60 29.60 4,231 -0.14(-0.47%)
Jan 05, 2012 29.54 29.74 29.53 29.74 800 +0.29(+0.98%)
Jan 04, 2012 29.55 29.55 29.45 29.45 1,465 -0.75(-2.48%)
Dec 30, 2011 30.03 30.20 29.64 30.20 10,250 +0.80(+2.72%)
Dec 29, 2011 29.13 29.64 29.12 29.40 7,141 +0.58(+2.01%)
Dec 28, 2011 29.35 29.35 28.82 28.82 367 -1.05(-3.52%)
Dec 27, 2011 29.23 29.87 29.23 29.87 5,199 +0.63(+2.15%)
Dec 23, 2011 29.24 29.24 29.24 29.24 486 +0.70(+2.45%)
Dec 21, 2011 28.80 28.80 28.54 28.54 1,119 -0.24(-0.83%)
Dec 20, 2011 28.91 29.19 28.78 28.78 3,122 +0.98(+3.53%)
Dec 19, 2011 28.20 28.30 27.80 27.80 3,336 -0.20(-0.71%)
Dec 16, 2011 28.45 28.45 28.00 28.00 2,286 +0.04(+0.14%)
Dec 15, 2011 28.35 28.37 27.96 27.96 4,495 +0.12(+0.43%)
Dec 14, 2011 28.00 28.00 27.84 27.84 550 -1.43(-4.89%)
Dec 13, 2011 30.40 30.40 29.27 29.27 1,971 -0.52(-1.75%)
Dec 12, 2011 30.22 30.22 29.79 29.79 4,458 -0.61(-2.01%)
Dec 09, 2011 30.26 30.40 30.26 30.40 1,909 +1.35(+4.65%)
Dec 08, 2011 28.95 29.52 28.95 29.05 3,404 -0.15(-0.51%)
Dec 07, 2011 29.18 29.27 29.18 29.20 2,269 -0.56(-1.88%)
Dec 06, 2011 29.75 29.76 29.75 29.76 626 -0.46(-1.52%)
Dec 05, 2011 30.40 30.58 30.22 30.22 1,497 +1.40(+4.86%)
Dec 02, 2011 29.15 29.15 28.82 28.82 422 -0.21(-0.72%)
Dec 01, 2011 29.49 29.49 29.03 29.03 16,181 -0.64(-2.16%)
Nov 30, 2011 29.45 29.67 29.30 29.67 7,033 +0.92(+3.20%)
Nov 29, 2011 28.85 28.85 28.71 28.75 4,019 +0.65(+2.31%)
Nov 28, 2011 28.80 28.80 28.10 28.10 11,989 +0.63(+2.29%)
Nov 25, 2011 26.93 27.47 26.93 27.47 1,836 -0.04(-0.15%)
Nov 23, 2011 27.61 27.61 27.47 27.51 11,029 -1.08(-3.78%)
Nov 22, 2011 28.25 28.59 28.14 28.59 4,973 +0.40(+1.42%)
Nov 21, 2011 28.40 28.40 27.74 28.19 4,793 -0.85(-2.93%)
Nov 18, 2011 29.08 29.34 29.04 29.04 2,161 +0.54(+1.89%)
Nov 17, 2011 29.24 29.24 28.50 28.50 700 -0.96(-3.26%)
Nov 15, 2011 29.46 29.46 29.46 0 -1.12(-3.66%)
Nov 14, 2011 30.55 30.58 30.55 30.58 874 -1.17(-3.69%)
Nov 11, 2011 31.98 31.98 31.75 31.75 671 -0.60(-1.85%)
Nov 09, 2011 32.35 32.35 32.35 0 -1.79(-5.24%)
Nov 08, 2011 34.12 34.14 34.12 34.14 764 +0.94(+2.83%)
Nov 07, 2011 33.20 33.20 33.20 33.20 712 -0.25(-0.75%)
Nov 04, 2011 33.45 33.50 33.45 33.45 1,157 +0.98(+3.02%)
Nov 02, 2011 32.47 32.47 32.47 0 +0.51(+1.60%)
Nov 01, 2011 31.44 32.00 31.44 31.96 1,327 -0.59(-1.81%)
Oct 31, 2011 33.32 33.32 32.55 32.55 27,993 -1.30(-3.84%)
Oct 28, 2011 33.86 33.90 33.85 33.85 1,818 -0.05(-0.15%)
Oct 27, 2011 32.83 33.90 32.83 33.90 1,087 +2.66(+8.51%)
Oct 26, 2011 31.00 31.24 30.98 31.24 3,110 -0.65(-2.04%)
Oct 25, 2011 32.09 32.09 31.89 31.89 1,289 +0.70(+2.24%)
Oct 24, 2011 31.19 31.19 31.19 31.19 254 +0.54(+1.76%)
Oct 21, 2011 30.94 30.94 30.65 30.65 526 -2.16(-6.58%)
Oct 20, 2011 33.42 33.42 32.81 32.81 638 -1.12(-3.30%)
Oct 19, 2011 34.33 34.40 33.93 33.93 3,331 -0.39(-1.14%)
Oct 18, 2011 33.59 34.32 33.59 34.32 1,501 +0.69(+2.05%)
Oct 17, 2011 33.61 33.63 33.61 33.63 395 -1.91(-5.37%)
Oct 14, 2011 35.54 35.54 35.54 35.54 288 +1.38(+4.04%)
Oct 12, 2011 34.16 34.16 34.16 0 +0.77(+2.31%)
Oct 11, 2011 33.57 33.57 33.39 33.39 1,094 -0.26(-0.77%)
Oct 10, 2011 34.01 34.04 33.65 33.65 2,749 +1.85(+5.82%)
Oct 07, 2011 32.37 32.37 31.80 31.80 361 +1.24(+4.06%)
Oct 05, 2011 30.56 30.56 30.56 0 +1.31(+4.48%)
Oct 04, 2011 28.81 29.25 28.81 29.25 1,942 -1.57(-5.09%)
Oct 03, 2011 30.82 30.82 30.82 30.82 400 -0.56(-1.78%)
Sep 30, 2011 31.18 31.38 31.18 31.38 1,181 -0.76(-2.36%)
Sep 27, 2011 32.14 32.14 32.14 32.14 0 +0.90(+2.88%)
Sep 26, 2011 31.00 31.24 31.00 31.24 335 +0.84(+2.76%)
Sep 23, 2011 30.31 30.67 29.98 30.40 1,998 -0.50(-1.62%)
Sep 22, 2011 30.95 31.24 30.75 30.90 6,182 -2.30(-6.93%)
Sep 21, 2011 33.20 33.20 33.20 33.20 200 -1.20(-3.49%)
Sep 20, 2011 34.22 34.40 34.13 34.40 651 -0.09(-0.26%)
Sep 19, 2011 34.49 34.49 34.49 34.49 109 -1.71(-4.72%)
Sep 16, 2011 36.20 36.20 36.20 36.20 400 -0.65(-1.76%)
Sep 15, 2011 36.85 36.85 36.85 36.85 700 +1.30(+3.66%)
Sep 14, 2011 34.70 35.68 34.70 35.55 995 +0.60(+1.72%)
Sep 13, 2011 35.00 35.00 34.95 34.95 550 +0.66(+1.92%)
Sep 12, 2011 34.44 35.13 34.29 34.29 2,456 -1.36(-3.81%)
Sep 09, 2011 35.60 36.15 35.55 35.65 1,375 -2.54(-6.65%)
Sep 08, 2011 38.19 38.19 38.19 38.19 117 +0.09(+0.24%)
Sep 07, 2011 38.00 38.10 38.00 38.10 696 +2.70(+7.63%)
Sep 06, 2011 35.52 35.52 35.19 35.40 2,559 -2.60(-6.84%)
Sep 02, 2011 38.70 38.70 38.00 38.00 1,975 -0.72(-1.86%)
Aug 31, 2011 38.72 38.72 38.72 0 +2.07(+5.65%)
Aug 30, 2011 36.90 36.90 36.65 36.65 1,482 -0.20(-0.54%)
Aug 29, 2011 36.76 36.85 36.74 36.85 2,484 +1.64(+4.66%)
Aug 26, 2011 35.21 35.21 35.21 35.21 570 +0.06(+0.17%)
Aug 25, 2011 35.15 35.15 35.15 35.15 302 -1.41(-3.86%)
Aug 24, 2011 36.50 36.85 36.25 36.56 3,253 +2.06(+5.97%)
Aug 23, 2011 34.61 34.98 34.50 34.50 1,438 +0.25(+0.73%)
Aug 22, 2011 34.25 34.25 34.25 34.25 148 +0.61(+1.81%)
Aug 19, 2011 33.85 33.85 33.64 33.64 2,000 -0.67(-1.95%)
Aug 18, 2011 34.40 34.58 34.31 34.31 1,336 -2.06(-5.66%)
Aug 17, 2011 36.75 36.90 36.37 36.37 1,973 +1.28(+3.65%)
Aug 16, 2011 35.80 35.80 35.09 35.09 664 -1.80(-4.88%)
Aug 15, 2011 36.89 36.89 36.89 36.89 103 +0.79(+2.19%)
Aug 12, 2011 36.10 36.10 36.10 36.10 297 +1.70(+4.94%)
Aug 11, 2011 33.95 34.40 33.95 34.40 978 +1.00(+2.99%)
Aug 10, 2011 34.10 34.10 33.40 33.40 564 -0.34(-1.01%)
Aug 09, 2011 33.85 34.15 33.74 33.74 657 +2.44(+7.80%)
Aug 08, 2011 32.53 32.60 31.30 31.30 2,501 -5.15(-14.13%)
Aug 05, 2011 36.61 36.61 35.60 36.45 1,702 -0.35(-0.95%)
Aug 04, 2011 38.19 38.19 36.72 36.80 2,857 -2.93(-7.37%)
Aug 03, 2011 40.30 40.30 39.50 39.73 651 +0.26(+0.66%)
Aug 02, 2011 39.65 39.65 39.47 39.47 314 -1.38(-3.38%)
Aug 01, 2011 41.00 41.00 40.45 40.85 2,467 -1.05(-2.51%)
Jul 29, 2011 41.64 41.95 41.64 41.90 783 -0.30(-0.71%)
Jul 28, 2011 42.75 42.75 42.20 42.20 10,701 +2.04(+5.08%)
Jul 27, 2011 40.34 40.36 40.16 40.16 3,896 -1.30(-3.14%)
Jul 26, 2011 41.46 41.60 41.46 41.46 2,872 -0.54(-1.29%)
Jul 25, 2011 42.10 42.35 42.00 42.00 1,504 -0.75(-1.75%)
Jul 21, 2011 42.75 42.75 42.75 0 +1.53(+3.71%)
Jul 20, 2011 40.67 41.22 40.67 41.22 376 +3.27(+8.62%)
Jul 18, 2011 37.95 37.95 37.95 0 -2.58(-6.37%)
Jul 15, 2011 40.53 40.53 40.53 40.53 112 +0.36(+0.90%)
Jul 14, 2011 40.17 40.17 40.09 40.17 708 -1.02(-2.48%)
Jul 13, 2011 41.38 41.38 41.19 41.19 345 +0.94(+2.34%)
Jul 12, 2011 39.74 40.25 39.67 40.25 2,302 +0.18(+0.45%)
Jul 11, 2011 39.83 40.07 39.83 40.07 354 -1.77(-4.23%)
Jul 08, 2011 41.84 41.84 41.84 41.84 1,000 -1.11(-2.58%)
Jul 07, 2011 43.13 43.13 42.95 42.95 700 +0.75(+1.78%)
Jul 06, 2011 42.10 42.20 41.89 42.20 2,163 -0.90(-2.09%)
Jul 05, 2011 43.05 43.10 43.05 43.10 6,274 +0.40(+0.94%)
Jul 01, 2011 42.70 42.71 42.55 42.70 1,087 +0.02(+0.05%)
Jun 30, 2011 42.75 42.75 42.63 42.68 1,567 +1.38(+3.34%)
Jun 28, 2011 41.30 41.30 41.30 0 -0.04(-0.10%)
Jun 27, 2011 41.70 41.70 41.34 41.34 684 +0.42(+1.03%)
Jun 24, 2011 41.01 41.03 40.92 40.92 979 -1.18(-2.80%)
Jun 22, 2011 42.10 42.10 42.10 0 +0.30(+0.72%)
Jun 21, 2011 41.90 41.90 41.80 41.80 999 +1.20(+2.96%)
Jun 20, 2011 40.60 40.60 40.60 40.60 339 +0.31(+0.77%)
Jun 17, 2011 40.22 40.70 40.22 40.29 1,181 +0.76(+1.92%)
Jun 16, 2011 39.25 39.53 38.91 39.53 577 -1.47(-3.59%)
Jun 15, 2011 40.65 41.00 40.65 41.00 689 -1.25(-2.96%)
Jun 14, 2011 41.95 42.25 41.95 42.25 448 +1.74(+4.30%)
Jun 13, 2011 40.88 40.88 40.19 40.51 1,002 +0.01(+0.02%)
Jun 10, 2011 40.50 40.50 40.50 40.50 1,024 -0.12(-0.30%)
Jun 09, 2011 40.62 40.62 40.62 40.62 188 +1.02(+2.58%)
Jun 08, 2011 39.60 39.60 39.60 39.60 126 -1.05(-2.58%)
Jun 07, 2011 40.47 40.65 40.46 40.65 1,236 -0.29(-0.71%)
Jun 06, 2011 41.29 41.29 40.94 40.94 1,194 -0.04(-0.10%)
Jun 03, 2011 40.98 40.98 40.70 40.98 552 +0.83(+2.07%)
May 24, 2011 39.85 40.15 39.85 40.15 311 +1.80(+4.69%)
May 23, 2011 38.57 38.65 38.35 38.35 916 -1.50(-3.76%)
May 20, 2011 39.85 39.85 39.85 39.85 110 +0.05(+0.13%)
May 19, 2011 39.80 39.80 39.80 39.80 132 +0.70(+1.79%)
May 17, 2011 39.10 39.10 39.10 0 +0.24(+0.62%)
May 16, 2011 38.70 38.90 38.70 38.86 3,271 -0.09(-0.23%)
May 13, 2011 38.95 38.95 38.95 38.95 842 -0.25(-0.64%)
May 12, 2011 38.95 39.20 38.95 39.20 1,366 +0.15(+0.38%)
May 11, 2011 39.22 39.22 39.05 39.05 433 +0.51(+1.32%)
May 10, 2011 38.54 38.54 38.54 38.54 107 +1.14(+3.05%)
May 09, 2011 37.20 37.40 37.20 37.40 753 -0.19(-0.51%)
May 06, 2011 37.50 37.79 37.25 37.59 17,673 +0.49(+1.32%)
May 05, 2011 37.10 37.10 37.10 37.10 254 -0.93(-2.45%)
May 04, 2011 38.06 38.06 38.03 38.03 387 -0.87(-2.24%)
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.