Home > Quotes > SAFRY > Historical Prices

Safran S.A. Historical Stock Prices

SAFRY 
$51.5
*  
0.30
  negative  
0.58%
Get SAFRY Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  51.55  51.30  51.50 29,509
05/17/2013 51.55 51.55 51.3 51.5 29,509
05/16/2013 51.98 52.02 51.8 51.8 2,343
05/15/2013 50.88 51.13 50.88 51.06 1,209
05/14/2013 51.39 51.45 50.92 51.15 7,805
05/13/2013 50.84 51.18 50.76 51.18 5,247
05/10/2013 50.77 50.96 50.62 50.92 4,006
05/09/2013 50.54 50.94 50.2 50.44 6,896
05/08/2013 49.6161 49.99 49.6161 49.99 12,095
05/07/2013 49.45 49.59 49.01 49.18 3,507
05/06/2013 49.11 49.15 49.11 49.15 216
05/03/2013 49.64 49.9 49.6 49.6 4,752
05/02/2013 49.19 49.19 49.19 49.19 1,766
05/01/2013 49.05 49.21 48.6 48.6 9,163
04/30/2013 48.98 49.14 48.9 48.9 4,635
04/29/2013 49.31 49.7 49.3 49.45 4,125
04/26/2013 49 49.12 49 49.12 4,815
04/25/2013 49.19 49.19 48.22 48.75 14,750
04/24/2013 47.84 48.2 47.67 48.12 12,261
04/23/2013 48.2 48.2 47.9 48.03 27,454
04/22/2013 45.69 46 45.58 46 53,331
04/19/2013 45.7 45.76 45.44 45.74 21,460
04/18/2013 45.1 45.1 44.69 44.97 133,048
04/17/2013 44.45 44.48 44.13 44.43 33,036
04/16/2013 45.35 45.5 45.25 45.27 77,072
04/15/2013 45.49 45.6 44.81 44.81 25,477
04/12/2013 45.8 46.05 45.8 46.05 3,503
04/11/2013 46.37 46.37 46.2 46.2 812
04/10/2013 45.56 45.81 45.48 45.49 2,174
04/09/2013 44.95 45.46 44.95 45.46 5,823
04/08/2013 45.21 45.21 44.8712 45.06 6,258
04/05/2013 44.34 45 44.34 44.87 6,516
04/04/2013 45.34 45.65 45.17 45.65 4,223
04/03/2013 46.01 46.11 45.87 45.98 5,267
04/02/2013 46.1 46.76 46.1 46.397 6,936
04/01/2013 44.81 44.81 44.3922 44.41 6,018
03/28/2013 44.8 44.9 44.5 44.5 9,346
03/27/2013 44.11 44.74 44.11 44.55 5,958
03/26/2013 45.49 45.65 44.96 44.96 24,865
03/25/2013 46.45 46.45 45.4 45.49 4,185
03/22/2013 46.4 46.55 46.1 46.29 3,390
03/21/2013 45.65 45.99 45.65 45.95 4,902
03/20/2013 46.23 46.27 45.7 45.88 8,393
03/19/2013 46.5 46.5 45.96 45.96 1,131
03/18/2013 47.2 47.47 47.05 47.25 7,035
03/15/2013 47.03 47.22 46.8 47.22 3,878
03/14/2013 45.74 46.39 45.74 46.39 7,790
03/13/2013 46.07 46.48 46.07 46.23 1,464
03/12/2013 45.92 45.92 45.56 45.75 9,101
03/11/2013 45.46 46.14 45.46 46.03 5,294
03/08/2013 46.47 46.47 45.89 46 4,289
03/07/2013 47.41 47.48 47.15 47.48 6,179
03/06/2013 47.45 47.45 47.08 47.1 2,358
03/05/2013 47.12 47.35 47.08 47.08 12,394
03/04/2013 46.8 46.99 46.75 46.9 2,369
03/01/2013 46.31 47 46.31 46.98 5,254
02/28/2013 46.01 46.16 45.8 45.82 2,200
02/27/2013 45.28 46.25 45.28 45.85 6,482
02/26/2013 45.06 45.25 44.71 44.75 11,000
02/25/2013 46.04 46.04 44.5 44.5 8,523
02/22/2013 44.8 45.13 44.76 45.13 4,523
02/21/2013 44.46 44.98 44.46 44.7 7,282
02/20/2013 46.74 46.95 46.59 46.59 1,439
02/19/2013 47.579 47.63 47.34 47.63 3,614
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.