Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

12.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2014 9.183 9.223 8.991 9.026 2,776,357 -0.35(-3.77%)
Jul 30, 2014 9.403 9.432 9.287 9.380 1,303,609 -0.01(-0.06%)
Jul 29, 2014 9.351 9.479 9.348 9.386 1,722,396 +0.12(+1.25%)
Jul 28, 2014 9.194 9.305 9.154 9.270 3,024,435 +0.14(+1.52%)
Jul 25, 2014 9.154 9.191 9.067 9.130 947,820 -0.05(-0.57%)
Jul 24, 2014 9.165 9.212 9.136 9.183 846,743 +0.07(+0.76%)
Jul 23, 2014 9.130 9.148 9.084 9.113 592,910 -0.01(-0.13%)
Jul 22, 2014 9.072 9.125 9.049 9.125 921,065 +0.10(+1.16%)
Jul 21, 2014 9.009 9.020 8.962 9.020 1,742,235 -0.08(-0.89%)
Jul 18, 2014 8.951 9.101 8.933 9.101 1,735,498 +0.20(+2.28%)
Jul 17, 2014 8.980 9.036 8.864 8.898 1,650,958 -0.27(-2.91%)
Jul 16, 2014 9.072 9.189 9.014 9.165 2,031,137 +0.21(+2.33%)
Jul 15, 2014 9.014 9.026 8.898 8.956 1,894,203 -0.12(-1.34%)
Jul 14, 2014 9.061 9.078 8.991 9.078 2,528,652 +0.15(+1.62%)
Jul 11, 2014 8.933 8.962 8.893 8.933 555,255 +0.00(+0.00%)
Jul 10, 2014 8.852 8.933 8.846 8.933 774,479 -0.07(-0.77%)
Jul 09, 2014 8.893 9.003 8.893 9.003 669,989 +0.12(+1.37%)
Jul 08, 2014 8.927 8.945 8.829 8.881 911,870 -0.08(-0.91%)
Jul 07, 2014 8.974 8.997 8.922 8.962 433,043 -0.13(-1.47%)
Jul 03, 2014 9.096 9.096 9.096 9.096 255,480 +0.08(+0.90%)
Jul 02, 2014 9.003 9.020 8.945 9.014 741,849 -0.34(-3.66%)
Jul 01, 2014 9.310 9.386 9.282 9.357 804,099 +0.19(+2.09%)
Jun 30, 2014 9.159 9.183 9.130 9.165 590,354 -0.05(-0.50%)
Jun 27, 2014 9.142 9.212 9.101 9.212 1,368,420 -0.01(-0.13%)
Jun 26, 2014 9.299 9.334 9.183 9.223 2,503,542 -0.04(-0.44%)
Jun 25, 2014 9.183 9.270 9.183 9.264 498,853 +0.04(+0.44%)
Jun 24, 2014 9.310 9.351 9.200 9.223 765,973 -0.04(-0.44%)
Jun 23, 2014 9.235 9.310 9.183 9.264 663,750 -0.06(-0.62%)
Jun 20, 2014 9.357 9.368 9.299 9.322 1,280,997 -0.31(-3.25%)
Jun 19, 2014 9.664 9.693 9.583 9.635 417,532 -0.08(-0.84%)
Jun 18, 2014 9.641 9.716 9.606 9.716 501,997 +0.17(+1.76%)
Jun 17, 2014 9.566 9.618 9.531 9.548 539,781 -0.02(-0.18%)
Jun 16, 2014 9.595 9.624 9.525 9.566 542,671 -0.10(-1.08%)
Jun 13, 2014 9.676 9.716 9.635 9.670 527,612 -0.02(-0.24%)
Jun 12, 2014 9.664 9.711 9.653 9.693 709,066 +0.13(+1.40%)
Jun 11, 2014 9.832 9.861 9.461 9.560 1,319,271 -0.31(-3.17%)
Jun 10, 2014 9.873 9.891 9.861 9.873 683,409 -0.08(-0.76%)
Jun 06, 2014 9.832 9.989 9.832 9.948 1,507,306 +0.21(+2.14%)
Jun 05, 2014 9.682 9.757 9.635 9.740 1,024,625 +0.35(+3.77%)
Jun 04, 2014 9.368 9.421 9.363 9.386 475,585 -0.06(-0.61%)
Jun 03, 2014 9.461 9.490 9.426 9.444 1,392,469 +0.00(+0.00%)
Jun 02, 2014 9.548 9.564 9.397 9.444 1,507,616 +0.13(+1.43%)
May 30, 2014 9.322 9.328 9.264 9.310 881,657 -0.02(-0.19%)
May 29, 2014 9.316 9.363 9.293 9.328 1,472,694 +0.23(+2.49%)
May 28, 2014 9.183 9.212 9.101 9.101 1,123,548 +0.00(+0.04%)
May 27, 2014 9.209 9.217 9.070 9.097 1,107,553 -0.01(-0.12%)
May 23, 2014 9.109 9.109 9.109 9.109 826,253 -0.18(-1.95%)
May 22, 2014 9.225 9.320 9.175 9.289 548,567 +0.07(+0.76%)
May 21, 2014 9.186 9.220 9.131 9.220 887,265 -0.27(-2.81%)
May 20, 2014 9.525 9.536 9.442 9.486 619,191 -0.04(-0.47%)
May 19, 2014 9.470 9.570 9.447 9.531 751,198 +0.09(+0.94%)
May 16, 2014 9.392 9.442 9.375 9.442 1,137,411 +0.07(+0.77%)
May 15, 2014 9.358 9.374 9.203 9.370 1,032,818 +0.09(+0.96%)
May 14, 2014 9.275 9.375 9.270 9.281 716,685 +0.02(+0.24%)
May 13, 2014 9.297 9.314 9.231 9.258 840,109 -0.04(-0.48%)
May 12, 2014 9.253 9.303 9.203 9.303 823,352 +0.07(+0.72%)
May 09, 2014 9.197 9.264 9.125 9.236 1,469,473 -0.06(-0.66%)
May 08, 2014 9.308 9.364 9.286 9.297 844,025 +0.04(+0.48%)
May 07, 2014 9.253 9.303 9.209 9.253 1,051,815 +0.01(+0.06%)
May 06, 2014 9.253 9.320 9.192 9.247 729,092 -0.01(-0.12%)
May 05, 2014 9.103 9.303 9.092 9.258 1,307,705 +0.19(+2.08%)
May 02, 2014 9.120 9.175 9.025 9.070 1,569,605 +0.08(+0.86%)
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.