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

Orange ADR (NY: ORAN )

11.05 -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 30, 2014 9.715 9.721 9.654 9.703 846,014 -0.02(-0.19%)
May 29, 2014 9.709 9.757 9.684 9.721 1,413,156 +0.24(+2.49%)
May 28, 2014 9.570 9.600 9.485 9.485 1,078,126 -0.01(-0.09%)
May 27, 2014 9.610 9.618 9.465 9.494 1,061,315 -0.01(-0.12%)
May 23, 2014 9.505 9.505 9.505 9.505 791,758 -0.19(-1.95%)
May 22, 2014 9.627 9.726 9.575 9.694 525,666 +0.07(+0.76%)
May 21, 2014 9.587 9.621 9.529 9.621 850,223 -0.28(-2.81%)
May 20, 2014 9.940 9.952 9.853 9.899 593,341 -0.05(-0.47%)
May 19, 2014 9.882 9.986 9.859 9.946 719,837 +0.09(+0.94%)
May 16, 2014 9.801 9.853 9.784 9.853 1,089,926 +0.08(+0.77%)
May 15, 2014 9.766 9.782 9.604 9.778 989,700 +0.09(+0.96%)
May 14, 2014 9.679 9.784 9.673 9.685 686,764 +0.02(+0.24%)
May 13, 2014 9.702 9.720 9.633 9.662 805,036 -0.05(-0.48%)
May 12, 2014 9.656 9.708 9.604 9.708 788,979 +0.07(+0.72%)
May 09, 2014 9.598 9.668 9.523 9.639 1,408,126 -0.06(-0.66%)
May 08, 2014 9.714 9.772 9.691 9.702 808,789 +0.05(+0.48%)
May 07, 2014 9.656 9.708 9.610 9.656 1,007,904 +0.01(+0.06%)
May 06, 2014 9.656 9.726 9.592 9.650 698,654 -0.01(-0.12%)
May 05, 2014 9.500 9.708 9.488 9.662 1,253,111 +0.20(+2.08%)
May 02, 2014 9.517 9.575 9.418 9.465 1,504,077 +0.08(+0.86%)
May 01, 2014 9.360 9.384 9.291 9.384 807,921 +0.05(+0.56%)
Apr 30, 2014 9.262 9.366 9.245 9.331 1,906,245 +0.41(+4.55%)
Apr 29, 2014 8.978 9.027 8.903 8.926 3,518,666 +0.26(+2.94%)
Apr 28, 2014 8.613 8.706 8.584 8.671 968,959 +0.01(+0.07%)
Apr 25, 2014 8.711 8.723 8.607 8.665 516,970 -0.12(-1.32%)
Apr 24, 2014 8.792 8.804 8.710 8.781 399,488 +0.00(+0.00%)
Apr 23, 2014 8.787 8.798 8.735 8.781 528,159 -0.07(-0.79%)
Apr 22, 2014 8.868 8.920 8.821 8.850 906,505 +0.10(+1.19%)
Apr 21, 2014 8.729 8.769 8.695 8.746 479,159 +0.00(+0.00%)
Apr 17, 2014 8.694 8.746 8.746 8.746 748,970 +0.09(+1.07%)
Apr 16, 2014 8.549 8.677 8.514 8.653 607,588 +0.09(+1.08%)
Apr 15, 2014 8.590 8.636 8.456 8.561 591,074 -0.09(-1.07%)
Apr 14, 2014 8.590 8.665 8.561 8.653 490,120 +0.08(+0.88%)
Apr 11, 2014 8.549 8.653 8.532 8.578 749,273 -0.02(-0.27%)
Apr 10, 2014 8.735 8.763 8.584 8.601 1,379,544 -0.11(-1.26%)
Apr 09, 2014 8.665 8.723 8.587 8.711 1,396,430 +0.20(+2.31%)
Apr 08, 2014 8.410 8.532 8.410 8.514 817,388 +0.06(+0.75%)
Apr 07, 2014 8.503 8.514 8.404 8.451 612,112 -0.04(-0.48%)
Apr 04, 2014 8.549 8.566 8.485 8.491 402,703 -0.08(-0.88%)
Apr 03, 2014 8.624 8.642 8.520 8.566 519,543 +0.02(+0.20%)
Apr 02, 2014 8.526 8.584 8.514 8.549 776,028 -0.03(-0.41%)
Apr 01, 2014 8.619 8.636 8.526 8.584 1,140,453 +0.07(+0.82%)
Mar 31, 2014 8.520 8.578 8.497 8.514 720,571 +0.07(+0.82%)
Mar 28, 2014 8.427 8.515 8.427 8.445 1,025,880 +0.19(+2.25%)
Mar 27, 2014 8.253 8.288 8.213 8.259 814,003 +0.10(+1.28%)
Mar 26, 2014 8.236 8.236 8.132 8.155 1,078,651 -0.08(-0.99%)
Mar 25, 2014 8.114 8.242 8.102 8.236 1,001,064 +0.14(+1.79%)
Mar 24, 2014 8.068 8.091 7.950 8.091 1,013,544 +0.00(+0.00%)
Mar 21, 2014 8.166 8.230 8.080 8.091 834,284 +0.01(+0.07%)
Mar 20, 2014 7.935 8.155 7.912 8.085 825,497 +0.01(+0.14%)
Mar 19, 2014 8.178 8.195 7.998 8.074 749,355 -0.12(-1.49%)
Mar 18, 2014 8.236 8.288 8.172 8.195 536,046 +0.05(+0.57%)
Mar 17, 2014 8.114 8.190 8.085 8.149 726,680 +0.08(+0.93%)
Mar 14, 2014 7.923 8.138 7.911 8.074 1,244,891 -0.15(-1.83%)
Mar 13, 2014 8.479 8.491 8.195 8.224 1,107,777 -0.26(-3.01%)
Mar 12, 2014 8.404 8.491 8.393 8.479 1,242,978 +0.04(+0.48%)
Mar 11, 2014 8.451 8.526 8.253 8.439 2,631,537 -0.10(-1.15%)
Mar 10, 2014 8.456 8.566 8.404 8.537 3,602,538 +0.32(+3.88%)
Mar 07, 2014 8.323 8.329 8.178 8.219 4,128,789 +0.17(+2.16%)
Mar 06, 2014 7.987 8.178 7.958 8.045 5,689,192 +0.76(+10.42%)
Mar 05, 2014 7.343 7.361 7.245 7.286 542,017 +0.06(+0.88%)
Mar 04, 2014 7.193 7.228 7.175 7.222 1,048,023 +0.17(+2.38%)
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.