Skip to main content

L'Air Liquide ADR (OP: AIQUY )

33.31 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 33.20 33.43 33.08 33.31 189,707 -0.02(-0.06%)
Nov 21, 2024 33.26 33.47 33.18 33.33 244,691 +0.00(+0.00%)
Nov 20, 2024 33.38 33.44 33.04 33.33 181,492 -0.34(-1.01%)
Nov 19, 2024 33.40 33.78 33.24 33.67 228,407 -0.09(-0.27%)
Nov 18, 2024 33.52 33.91 33.52 33.76 318,396 +0.00(+0.00%)
Nov 15, 2024 33.98 33.98 33.73 33.76 323,914 -0.19(-0.56%)
Nov 14, 2024 34.19 34.31 33.95 33.95 199,472 -0.05(-0.15%)
Nov 13, 2024 34.12 34.15 33.69 34.00 174,351 +0.06(+0.18%)
Nov 12, 2024 34.41 34.41 33.77 33.94 227,930 -0.92(-2.64%)
Nov 11, 2024 34.80 34.97 34.69 34.86 865,849 +0.13(+0.37%)
Nov 08, 2024 34.94 34.97 34.44 34.73 295,745 -0.53(-1.50%)
Nov 07, 2024 35.26 35.37 35.06 35.26 145,820 +0.29(+0.83%)
Nov 06, 2024 35.00 35.08 34.74 34.97 85,484 -1.27(-3.50%)
Nov 05, 2024 35.99 36.39 35.96 36.24 76,627 +0.48(+1.34%)
Nov 04, 2024 36.11 36.17 35.74 35.76 192,519 -0.11(-0.31%)
Nov 01, 2024 36.06 36.11 35.87 35.87 99,975 +0.08(+0.22%)
Oct 31, 2024 35.83 35.84 35.52 35.79 156,743 -0.17(-0.47%)
Oct 30, 2024 35.85 36.14 35.84 35.96 92,214 -0.42(-1.15%)
Oct 29, 2024 36.51 36.59 36.21 36.38 100,277 -0.42(-1.14%)
Oct 28, 2024 36.66 36.87 36.62 36.80 76,379 +0.80(+2.24%)
Oct 25, 2024 36.28 36.36 35.95 35.99 80,991 -0.28(-0.76%)
Oct 24, 2024 36.72 36.72 36.06 36.27 72,945 +0.04(+0.11%)
Oct 23, 2024 36.56 36.63 36.23 36.23 88,624 -0.64(-1.74%)
Oct 22, 2024 36.86 37.03 36.82 36.87 71,212 -0.32(-0.86%)
Oct 21, 2024 37.46 37.46 37.09 37.19 71,976 -0.48(-1.27%)
Oct 18, 2024 37.47 37.72 37.44 37.67 76,149 +0.43(+1.15%)
Oct 17, 2024 37.54 37.56 37.23 37.24 83,108 -0.12(-0.32%)
Oct 16, 2024 37.47 37.47 37.28 37.36 105,118 +0.01(+0.03%)
Oct 15, 2024 37.53 37.76 36.97 37.35 107,004 -0.19(-0.51%)
Oct 14, 2024 37.41 37.64 37.35 37.54 99,193 +0.29(+0.78%)
Oct 11, 2024 37.25 37.35 37.19 37.25 117,848 +0.03(+0.08%)
Oct 10, 2024 37.10 37.22 36.91 37.22 59,523 +0.22(+0.59%)
Oct 09, 2024 36.89 37.09 36.89 37.00 102,941 -0.14(-0.38%)
Oct 08, 2024 36.98 37.14 36.92 37.14 84,549 +0.44(+1.20%)
Oct 07, 2024 36.72 36.92 36.67 36.70 131,026 -0.20(-0.54%)
Oct 04, 2024 36.73 36.99 36.52 36.90 77,683 +0.06(+0.16%)
Oct 03, 2024 37.38 37.40 36.67 36.84 91,445 -0.91(-2.41%)
Oct 02, 2024 37.60 37.83 37.47 37.75 79,538 -0.14(-0.37%)
Oct 01, 2024 38.15 38.18 37.63 37.89 82,563 -0.76(-1.97%)
Sep 30, 2024 38.93 38.95 38.50 38.65 284,102 -0.53(-1.35%)
Sep 27, 2024 39.44 39.54 39.13 39.18 297,713 +0.07(+0.19%)
Sep 26, 2024 38.61 39.14 38.59 39.11 372,515 +0.85(+2.21%)
Sep 25, 2024 38.33 38.40 38.20 38.26 1,191,579 -0.29(-0.75%)
Sep 24, 2024 38.38 38.59 38.34 38.55 74,953 +0.59(+1.57%)
Sep 23, 2024 37.68 38.02 37.65 37.95 68,599 +0.50(+1.35%)
Sep 20, 2024 37.72 37.72 37.33 37.45 60,037 -0.75(-1.96%)
Sep 19, 2024 37.79 38.26 37.75 38.20 60,186 +0.94(+2.52%)
Sep 18, 2024 37.53 37.84 37.25 37.26 102,840 -0.55(-1.45%)
Sep 17, 2024 37.94 37.94 37.67 37.81 102,594 -0.04(-0.11%)
Sep 16, 2024 37.56 37.86 37.56 37.85 90,009 +0.20(+0.53%)
Sep 13, 2024 37.60 37.82 37.54 37.65 80,777 -0.02(-0.05%)
Sep 12, 2024 37.27 37.67 37.12 37.67 106,528 +0.13(+0.35%)
Sep 11, 2024 37.54 37.64 37.05 37.54 133,782 +0.29(+0.78%)
Sep 10, 2024 37.16 37.32 37.05 37.25 190,362 +0.55(+1.50%)
Sep 09, 2024 36.42 36.79 36.37 36.70 99,094 +0.72(+2.00%)
Sep 06, 2024 36.46 36.46 35.79 35.98 80,244 -0.18(-0.50%)
Sep 05, 2024 36.48 36.50 36.05 36.16 77,895 -1.08(-2.90%)
Sep 04, 2024 37.38 37.49 37.16 37.24 84,812 +0.07(+0.19%)
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.