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

Orange ADR (NY: ORAN )

11.13 -0.10 (-0.89%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2014 9.546 9.588 9.347 9.383 2,670,754 -0.37(-3.77%)
Jul 30, 2014 9.775 9.805 9.654 9.751 1,254,024 -0.01(-0.06%)
Jul 29, 2014 9.721 9.853 9.718 9.757 1,656,882 +0.12(+1.25%)
Jul 28, 2014 9.558 9.672 9.516 9.636 2,909,397 +0.14(+1.52%)
Jul 25, 2014 9.516 9.555 9.425 9.492 911,768 -0.05(-0.57%)
Jul 24, 2014 9.528 9.576 9.498 9.546 814,536 +0.07(+0.76%)
Jul 23, 2014 9.492 9.510 9.443 9.473 570,358 -0.01(-0.13%)
Jul 22, 2014 9.431 9.485 9.407 9.485 886,031 +0.11(+1.16%)
Jul 21, 2014 9.365 9.377 9.317 9.377 1,675,966 -0.08(-0.89%)
Jul 18, 2014 9.305 9.461 9.286 9.461 1,669,486 +0.21(+2.28%)
Jul 17, 2014 9.335 9.393 9.214 9.250 1,588,161 -0.28(-2.91%)
Jul 16, 2014 9.431 9.552 9.371 9.528 1,953,880 +0.22(+2.33%)
Jul 15, 2014 9.371 9.383 9.250 9.311 1,822,154 -0.13(-1.34%)
Jul 14, 2014 9.419 9.437 9.347 9.437 2,432,471 +0.15(+1.62%)
Jul 11, 2014 9.286 9.317 9.244 9.286 534,135 +0.00(+0.00%)
Jul 10, 2014 9.202 9.286 9.196 9.286 745,021 -0.07(-0.77%)
Jul 09, 2014 9.244 9.359 9.244 9.359 644,505 +0.13(+1.37%)
Jul 08, 2014 9.280 9.299 9.178 9.232 877,186 -0.08(-0.91%)
Jul 07, 2014 9.329 9.353 9.274 9.317 416,572 -0.14(-1.47%)
Jul 03, 2014 9.455 9.455 9.455 9.455 245,763 +0.08(+0.90%)
Jul 02, 2014 9.359 9.377 9.299 9.371 713,632 -0.36(-3.66%)
Jul 01, 2014 9.678 9.757 9.649 9.727 773,514 +0.20(+2.09%)
Jun 30, 2014 9.522 9.546 9.492 9.528 567,899 -0.05(-0.50%)
Jun 27, 2014 9.504 9.576 9.461 9.576 1,316,371 -0.01(-0.13%)
Jun 26, 2014 9.666 9.703 9.546 9.588 2,408,316 -0.04(-0.44%)
Jun 25, 2014 9.546 9.636 9.546 9.630 479,878 +0.04(+0.44%)
Jun 24, 2014 9.678 9.721 9.564 9.588 736,839 -0.04(-0.44%)
Jun 23, 2014 9.600 9.678 9.546 9.630 638,503 -0.06(-0.62%)
Jun 20, 2014 9.727 9.739 9.666 9.691 1,232,272 -0.33(-3.25%)
Jun 19, 2014 10.05 10.08 9.962 10.02 401,650 -0.08(-0.84%)
Jun 18, 2014 10.02 10.10 9.986 10.10 482,903 +0.17(+1.76%)
Jun 17, 2014 9.944 9.998 9.908 9.926 519,250 -0.02(-0.18%)
Jun 16, 2014 9.974 10.00 9.902 9.944 522,029 -0.11(-1.08%)
Jun 13, 2014 10.06 10.10 10.02 10.05 507,544 -0.02(-0.24%)
Jun 12, 2014 10.05 10.09 10.03 10.08 682,096 +0.14(+1.40%)
Jun 11, 2014 10.22 10.25 9.835 9.938 1,269,090 -0.33(-3.17%)
Jun 10, 2014 10.26 10.28 10.25 10.26 657,415 -0.08(-0.76%)
Jun 06, 2014 10.22 10.38 10.22 10.34 1,449,973 +0.22(+2.14%)
Jun 05, 2014 10.06 10.14 10.02 10.12 985,652 +0.37(+3.77%)
Jun 04, 2014 9.739 9.793 9.733 9.757 457,496 -0.06(-0.61%)
Jun 03, 2014 9.835 9.865 9.799 9.817 1,339,504 +0.00(+0.00%)
Jun 02, 2014 9.926 9.943 9.769 9.817 1,450,272 +0.14(+1.43%)
May 30, 2014 9.691 9.697 9.630 9.678 848,122 -0.02(-0.19%)
May 29, 2014 9.684 9.733 9.660 9.697 1,416,678 +0.24(+2.49%)
May 28, 2014 9.546 9.576 9.461 9.461 1,080,813 -0.01(-0.09%)
May 27, 2014 9.586 9.594 9.441 9.470 1,063,960 -0.01(-0.12%)
May 23, 2014 9.482 9.482 9.482 9.482 793,731 -0.19(-1.95%)
May 22, 2014 9.603 9.701 9.551 9.670 526,976 +0.07(+0.76%)
May 21, 2014 9.563 9.597 9.505 9.597 852,342 -0.28(-2.81%)
May 20, 2014 9.915 9.927 9.829 9.875 594,819 -0.05(-0.47%)
May 19, 2014 9.858 9.962 9.834 9.921 721,631 +0.09(+0.94%)
May 16, 2014 9.777 9.829 9.759 9.829 1,092,643 +0.08(+0.77%)
May 15, 2014 9.742 9.758 9.580 9.753 992,166 +0.09(+0.96%)
May 14, 2014 9.655 9.759 9.649 9.661 688,476 +0.02(+0.24%)
May 13, 2014 9.678 9.696 9.609 9.638 807,043 -0.05(-0.48%)
May 12, 2014 9.632 9.684 9.580 9.684 790,945 +0.07(+0.72%)
May 09, 2014 9.574 9.644 9.499 9.615 1,411,635 -0.06(-0.66%)
May 08, 2014 9.690 9.748 9.667 9.678 810,805 +0.05(+0.48%)
May 07, 2014 9.632 9.684 9.586 9.632 1,010,416 +0.01(+0.06%)
May 06, 2014 9.632 9.701 9.568 9.626 700,395 -0.01(-0.12%)
May 05, 2014 9.476 9.684 9.464 9.638 1,256,234 +0.20(+2.08%)
May 02, 2014 9.493 9.551 9.395 9.441 1,507,826 +0.08(+0.86%)
May 01, 2014 9.337 9.360 9.268 9.360 809,935 +0.05(+0.56%)
Apr 30, 2014 9.239 9.343 9.222 9.308 1,910,996 +0.40(+4.55%)
Apr 29, 2014 8.956 9.005 8.880 8.904 3,527,435 +0.25(+2.94%)
Apr 28, 2014 8.591 8.684 8.562 8.649 971,374 +0.01(+0.07%)
Apr 25, 2014 8.690 8.701 8.586 8.643 518,259 -0.12(-1.32%)
Apr 24, 2014 8.771 8.782 8.689 8.759 400,484 +0.00(+0.00%)
Apr 23, 2014 8.765 8.776 8.713 8.759 529,475 -0.07(-0.79%)
Apr 22, 2014 8.846 8.898 8.800 8.828 908,765 +0.10(+1.19%)
Apr 21, 2014 8.707 8.747 8.673 8.724 480,353 +0.00(+0.00%)
Apr 17, 2014 8.672 8.724 8.724 8.724 750,836 +0.09(+1.07%)
Apr 16, 2014 8.528 8.655 8.493 8.632 609,103 +0.09(+1.08%)
Apr 15, 2014 8.568 8.615 8.435 8.539 592,547 -0.09(-1.07%)
Apr 14, 2014 8.568 8.643 8.539 8.632 491,342 +0.08(+0.88%)
Apr 11, 2014 8.528 8.631 8.511 8.557 751,141 -0.02(-0.27%)
Apr 10, 2014 8.713 8.742 8.562 8.580 1,382,982 -0.11(-1.26%)
Apr 09, 2014 8.643 8.701 8.565 8.690 1,399,910 +0.20(+2.31%)
Apr 08, 2014 8.389 8.510 8.389 8.493 819,425 +0.06(+0.75%)
Apr 07, 2014 8.482 8.493 8.383 8.430 613,638 -0.04(-0.48%)
Apr 04, 2014 8.528 8.545 8.464 8.470 403,706 -0.08(-0.88%)
Apr 03, 2014 8.603 8.620 8.499 8.545 520,837 +0.02(+0.20%)
Apr 02, 2014 8.505 8.562 8.493 8.528 777,962 -0.03(-0.41%)
Apr 01, 2014 8.597 8.615 8.505 8.562 1,143,295 +0.07(+0.82%)
Mar 31, 2014 8.499 8.557 8.476 8.493 722,366 +0.07(+0.82%)
Mar 28, 2014 8.406 8.494 8.406 8.424 1,028,437 +0.19(+2.25%)
Mar 27, 2014 8.233 8.268 8.192 8.239 816,032 +0.10(+1.28%)
Mar 26, 2014 8.216 8.216 8.112 8.135 1,081,339 -0.08(-0.99%)
Mar 25, 2014 8.094 8.221 8.082 8.216 1,003,559 +0.14(+1.79%)
Mar 24, 2014 8.048 8.071 7.931 8.071 1,016,070 +0.00(+0.00%)
Mar 21, 2014 8.146 8.210 8.059 8.071 836,364 +0.01(+0.07%)
Mar 20, 2014 7.915 8.135 7.893 8.065 827,555 +0.01(+0.14%)
Mar 19, 2014 8.158 8.175 7.979 8.054 751,222 -0.12(-1.49%)
Mar 18, 2014 8.216 8.268 8.152 8.175 537,381 +0.05(+0.57%)
Mar 17, 2014 8.094 8.169 8.065 8.129 728,491 +0.08(+0.93%)
Mar 14, 2014 7.903 8.117 7.892 8.054 1,247,994 -0.15(-1.83%)
Mar 13, 2014 8.458 8.470 8.175 8.204 1,110,538 -0.25(-3.01%)
Mar 12, 2014 8.383 8.470 8.372 8.458 1,246,076 +0.04(+0.48%)
Mar 11, 2014 8.430 8.505 8.233 8.418 2,638,095 -0.10(-1.15%)
Mar 10, 2014 8.435 8.545 8.383 8.516 3,611,516 +0.32(+3.88%)
Mar 07, 2014 8.302 8.308 8.158 8.198 4,139,079 +0.17(+2.16%)
Mar 06, 2014 7.967 8.158 7.938 8.025 5,703,371 +0.76(+10.42%)
Mar 05, 2014 7.325 7.343 7.227 7.267 543,368 +0.06(+0.88%)
Mar 04, 2014 7.175 7.210 7.158 7.204 1,050,635 +0.17(+2.38%)
Mar 03, 2014 7.129 7.169 6.996 7.036 1,104,477 -0.15(-2.09%)
Feb 28, 2014 7.215 7.227 7.146 7.186 2,535,977 -0.06(-0.88%)
Feb 27, 2014 7.227 7.285 7.215 7.250 2,457,694 -0.08(-1.03%)
Feb 26, 2014 7.354 7.360 7.285 7.325 1,617,106 -0.26(-3.43%)
Feb 25, 2014 7.597 7.672 7.551 7.585 976,039 -0.01(-0.08%)
Feb 24, 2014 7.551 7.620 7.424 7.591 1,234,812 +0.17(+2.26%)
Feb 21, 2014 7.470 7.513 7.424 7.424 810,149 +0.02(+0.23%)
Feb 20, 2014 7.389 7.429 7.354 7.406 439,980 +0.05(+0.63%)
Feb 19, 2014 7.383 7.429 7.360 7.360 691,229 +0.02(+0.24%)
Feb 18, 2014 7.371 7.389 7.337 7.343 1,006,780 +0.08(+1.03%)
Feb 14, 2014 7.256 7.267 7.267 7.267 501,941 +0.00(+0.00%)
Feb 13, 2014 7.163 7.279 7.163 7.267 876,579 +0.13(+1.86%)
Feb 12, 2014 7.117 7.169 7.100 7.134 575,776 -0.04(-0.56%)
Feb 11, 2014 7.140 7.204 7.134 7.175 947,237 +0.02(+0.24%)
Feb 10, 2014 7.129 7.158 7.094 7.158 4,402,282 -0.06(-0.80%)
Feb 07, 2014 7.169 7.233 7.152 7.215 489,360 +0.12(+1.63%)
Feb 06, 2014 7.042 7.146 7.042 7.100 568,321 +0.17(+2.50%)
Feb 05, 2014 6.932 6.967 6.892 6.926 677,209 +0.00(+0.00%)
Feb 04, 2014 6.938 6.961 6.889 6.926 633,575 +0.02(+0.25%)
Feb 03, 2014 7.065 7.077 6.909 6.909 988,131 -0.25(-3.47%)
Jan 31, 2014 7.094 7.198 7.071 7.158 578,163 -0.06(-0.88%)
Jan 30, 2014 7.192 7.237 7.094 7.221 1,517,691 +0.13(+1.88%)
Jan 29, 2014 7.071 7.140 7.053 7.088 503,960 -0.03(-0.49%)
Jan 28, 2014 7.053 7.169 7.042 7.123 624,024 -0.03(-0.48%)
Jan 27, 2014 7.204 7.250 7.140 7.158 576,013 -0.04(-0.56%)
Jan 24, 2014 7.343 7.354 7.198 7.198 1,033,970 -0.25(-3.41%)
Jan 23, 2014 7.487 7.493 7.395 7.452 971,376 +0.08(+1.02%)
Jan 22, 2014 7.377 7.391 7.314 7.377 1,078,757 -0.06(-0.85%)
Jan 21, 2014 7.504 7.504 7.397 7.441 1,058,285 -0.13(-1.68%)
Jan 17, 2014 7.528 7.568 7.568 7.568 2,944,712 -0.01(-0.15%)
Jan 16, 2014 7.603 7.613 7.541 7.580 589,938 -0.01(-0.15%)
Jan 15, 2014 7.516 7.605 7.481 7.591 735,342 +0.08(+1.00%)
Jan 14, 2014 7.522 7.551 7.504 7.516 837,090 +0.03(+0.39%)
Jan 13, 2014 7.499 7.551 7.487 7.487 1,618,960 +0.00(+0.00%)
Jan 10, 2014 7.400 7.516 7.383 7.487 1,675,704 +0.28(+3.93%)
Jan 09, 2014 7.186 7.221 7.181 7.204 973,910 +0.01(+0.16%)
Jan 08, 2014 7.152 7.192 7.129 7.192 752,089 +0.01(+0.08%)
Jan 07, 2014 7.152 7.198 7.117 7.186 1,727,151 +0.16(+2.30%)
Jan 06, 2014 6.990 7.025 6.944 7.025 1,279,229 +0.09(+1.25%)
Jan 03, 2014 6.955 6.973 6.880 6.938 569,430 +0.02(+0.33%)
Jan 02, 2014 6.915 6.926 6.868 6.915 762,041 -0.23(-3.16%)
Dec 31, 2013 7.140 7.140 7.140 7.140 697,736 +0.05(+0.65%)
Dec 30, 2013 7.129 7.140 7.077 7.094 746,735 -0.04(-0.57%)
Dec 27, 2013 7.117 7.192 7.106 7.134 962,126 +0.12(+1.73%)
Dec 26, 2013 6.967 7.013 6.961 7.013 567,273 +0.05(+0.66%)
Dec 24, 2013 6.949 6.996 6.903 6.967 418,521 +0.03(+0.42%)
Dec 23, 2013 6.915 6.978 6.915 6.938 1,066,599 +0.01(+0.17%)
Dec 20, 2013 6.944 7.042 6.834 6.926 1,331,293 -0.20(-2.76%)
Dec 19, 2013 7.100 7.123 7.071 7.123 743,338 +0.06(+0.82%)
Dec 18, 2013 7.071 7.082 6.966 7.065 820,835 +0.12(+1.75%)
Dec 17, 2013 7.025 7.030 6.926 6.944 865,072 +0.12(+1.69%)
Dec 16, 2013 6.857 6.886 6.822 6.828 782,428 +0.01(+0.17%)
Dec 13, 2013 6.851 6.851 6.736 6.816 972,621 -0.05(-0.76%)
Dec 12, 2013 6.903 6.938 6.868 6.868 746,185 -0.05(-0.75%)
Dec 11, 2013 6.996 7.007 6.903 6.921 832,628 -0.09(-1.24%)
Dec 10, 2013 7.053 7.077 6.990 7.007 1,946,144 -0.13(-1.86%)
Dec 09, 2013 7.088 7.175 7.082 7.140 1,053,290 +0.03(+0.41%)
Dec 06, 2013 7.077 7.117 7.025 7.111 1,623,205 +0.03(+0.49%)
Dec 05, 2013 7.111 7.169 7.077 7.077 857,825 +0.03(+0.49%)
Dec 04, 2013 6.932 7.059 6.880 7.042 915,102 +0.08(+1.08%)
Dec 03, 2013 7.030 7.036 6.967 6.967 1,409,054 -0.16(-2.25%)
Dec 02, 2013 7.194 7.256 7.127 7.127 722,226 -0.13(-1.85%)
Nov 29, 2013 7.284 7.300 7.244 7.261 504,103 +0.07(+0.93%)
Nov 27, 2013 7.205 7.244 7.172 7.194 794,586 +0.02(+0.31%)
Nov 26, 2013 7.160 7.216 7.133 7.172 530,856 +0.01(+0.08%)
Nov 25, 2013 7.188 7.205 7.138 7.166 671,607 -0.03(-0.39%)
Nov 22, 2013 7.177 7.205 7.160 7.194 519,259 +0.11(+1.58%)
Nov 21, 2013 7.054 7.088 7.043 7.082 772,806 +0.02(+0.32%)
Nov 20, 2013 7.205 7.216 7.054 7.060 776,220 -0.19(-2.62%)
Nov 19, 2013 7.289 7.306 7.233 7.250 849,549 -0.03(-0.38%)
Nov 18, 2013 7.340 7.373 7.278 7.278 666,312 -0.02(-0.23%)
Nov 15, 2013 7.312 7.340 7.239 7.295 678,400 +0.06(+0.85%)
Nov 14, 2013 7.261 7.272 7.194 7.233 697,089 -0.01(-0.08%)
Nov 12, 2013 7.239 7.295 7.216 7.239 1,069,323 -0.07(-0.92%)
Nov 11, 2013 7.272 7.317 7.250 7.306 604,131 +0.04(+0.62%)
Nov 08, 2013 7.194 7.261 7.155 7.261 950,215 +0.10(+1.33%)
Nov 07, 2013 7.267 7.278 7.166 7.166 1,044,704 -0.20(-2.66%)
Nov 06, 2013 7.323 7.362 7.306 7.362 845,460 +0.05(+0.69%)
Nov 05, 2013 7.250 7.312 7.194 7.312 1,930,454 -0.33(-4.32%)
Nov 04, 2013 7.642 7.675 7.608 7.642 530,481 +0.01(+0.15%)
Nov 01, 2013 7.714 7.714 7.586 7.630 927,416 -0.05(-0.66%)
Oct 31, 2013 7.681 7.692 7.619 7.681 1,377,038 -0.03(-0.44%)
Oct 30, 2013 7.860 7.871 7.714 7.714 1,405,718 -0.22(-2.82%)
Oct 29, 2013 7.860 7.944 7.849 7.938 1,227,934 +0.10(+1.28%)
Oct 28, 2013 7.832 7.866 7.798 7.837 871,648 +0.03(+0.43%)
Oct 25, 2013 7.776 7.809 7.737 7.804 2,281,780 -0.03(-0.36%)
Oct 24, 2013 7.826 7.854 7.781 7.832 1,222,142 +0.08(+1.08%)
Oct 23, 2013 7.720 7.765 7.670 7.748 3,154,010 -0.41(-5.07%)
Oct 22, 2013 8.089 8.212 8.078 8.162 2,069,027 +0.12(+1.46%)
Oct 21, 2013 7.977 8.044 7.972 8.044 1,581,802 +0.11(+1.34%)
Oct 18, 2013 7.966 7.972 7.899 7.938 2,797,144 +0.05(+0.64%)
Oct 17, 2013 7.843 7.888 7.826 7.888 2,332,279 +0.03(+0.43%)
Oct 16, 2013 7.843 7.888 7.815 7.854 3,982,171 +0.22(+2.93%)
Oct 15, 2013 7.614 7.647 7.607 7.630 3,409,252 -0.04(-0.51%)
Oct 14, 2013 7.653 7.692 7.630 7.670 1,820,868 +0.10(+1.33%)
Oct 11, 2013 7.597 7.625 7.552 7.569 2,475,699 -0.16(-2.10%)
Oct 10, 2013 7.619 7.731 7.602 7.731 3,985,417 +0.31(+4.22%)
Oct 09, 2013 7.423 7.451 7.351 7.418 1,789,265 +0.16(+2.16%)
Oct 08, 2013 7.367 7.377 7.250 7.261 3,725,742 +0.07(+0.93%)
Oct 07, 2013 7.110 7.222 7.110 7.194 1,593,793 +0.04(+0.63%)
Oct 04, 2013 7.144 7.183 7.127 7.149 5,157,611 +0.10(+1.43%)
Oct 03, 2013 7.021 7.069 7.009 7.049 1,911,813 +0.00(+0.00%)
Oct 02, 2013 7.032 7.060 6.981 7.049 800,345 +0.00(+0.00%)
Oct 01, 2013 7.032 7.088 7.021 7.049 1,549,763 -0.02(-0.32%)
Sep 27, 2013 7.088 7.116 7.043 7.071 1,528,979 +0.01(+0.08%)
Sep 26, 2013 7.082 7.138 7.032 7.065 2,704,272 +0.22(+3.19%)
Sep 25, 2013 6.830 6.858 6.811 6.847 2,694,294 +0.20(+3.03%)
Sep 24, 2013 6.651 6.679 6.635 6.646 1,519,817 +0.07(+1.11%)
Sep 23, 2013 6.596 6.612 6.545 6.573 1,021,856 +0.00(+0.00%)
Sep 20, 2013 6.579 6.618 6.568 6.573 1,546,867 +0.04(+0.60%)
Sep 19, 2013 6.584 6.590 6.518 6.534 1,164,262 -0.03(-0.51%)
Sep 18, 2013 6.450 6.596 6.411 6.568 1,491,241 +0.05(+0.77%)
Sep 17, 2013 6.416 6.517 6.406 6.517 1,964,536 +0.06(+0.87%)
Sep 16, 2013 6.497 6.506 6.439 6.461 1,122,253 -0.03(-0.52%)
Sep 13, 2013 6.512 6.529 6.467 6.495 1,107,715 -0.05(-0.77%)
Sep 12, 2013 6.618 6.646 6.528 6.545 2,777,322 +0.15(+2.36%)
Sep 11, 2013 6.377 6.456 6.363 6.394 1,933,806 +0.07(+1.15%)
Sep 10, 2013 6.277 6.338 6.271 6.321 1,816,252 +0.10(+1.62%)
Sep 09, 2013 6.182 6.243 6.176 6.221 1,178,083 +0.06(+1.00%)
Sep 06, 2013 6.176 6.204 6.120 6.159 1,568,783 +0.02(+0.36%)
Sep 05, 2013 6.086 6.182 6.081 6.137 2,780,030 +0.17(+2.91%)
Sep 04, 2013 5.846 5.963 5.824 5.963 2,161,000 +0.13(+2.21%)
Sep 03, 2013 5.851 5.891 5.824 5.835 1,315,269 +0.15(+2.66%)
Aug 30, 2013 5.712 5.720 5.650 5.684 510,337 +0.02(+0.30%)
Aug 29, 2013 5.695 5.723 5.667 5.667 876,584 +0.02(+0.40%)
Aug 28, 2013 5.617 5.689 5.594 5.644 808,618 -0.02(-0.39%)
Aug 27, 2013 5.672 5.706 5.644 5.667 858,367 -0.12(-2.13%)
Aug 26, 2013 5.829 5.857 5.784 5.790 886,017 -0.08(-1.43%)
Aug 23, 2013 5.846 5.874 5.812 5.874 652,237 +0.08(+1.45%)
Aug 22, 2013 5.801 5.818 5.756 5.790 774,676 +0.04(+0.68%)
Aug 21, 2013 5.801 5.835 5.745 5.751 471,487 -0.02(-0.39%)
Aug 20, 2013 5.801 5.812 5.762 5.773 832,209 -0.06(-1.05%)
Aug 19, 2013 5.885 5.896 5.835 5.835 1,354,770 -0.08(-1.42%)
Aug 16, 2013 5.891 5.941 5.868 5.919 1,349,107 +0.06(+1.05%)
Aug 15, 2013 5.846 5.879 5.790 5.857 1,151,690 +0.00(+0.00%)
Aug 14, 2013 5.846 5.863 5.824 5.857 987,579 +0.04(+0.77%)
Aug 13, 2013 5.740 5.851 5.734 5.812 1,864,034 +0.13(+2.26%)
Aug 12, 2013 5.689 5.706 5.644 5.684 833,603 +0.01(+0.10%)
Aug 09, 2013 5.678 5.684 5.628 5.678 970,963 +0.15(+2.63%)
Aug 08, 2013 5.549 5.577 5.505 5.533 757,170 +0.07(+1.33%)
Aug 07, 2013 5.426 5.465 5.415 5.460 555,330 +0.04(+0.72%)
Aug 06, 2013 5.449 5.454 5.376 5.421 1,309,789 -0.11(-2.02%)
Aug 05, 2013 5.482 5.533 5.477 5.533 828,457 +0.01(+0.20%)
Aug 02, 2013 5.499 5.555 5.499 5.521 1,351,400 +0.02(+0.41%)
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.