Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    17.96 
    15.96 
    13.95 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 18.02 18.09 17.58 17.58 700,748
Jan 27, 2015 17.93 17.98 17.81 17.96 1,096,878
Jan 26, 2015 17.64 17.86 17.59 17.77 1,153,307
Jan 23, 2015 17.37 17.54 17.29 17.29 923,870
Jan 22, 2015 17.27 17.50 17.22 17.43 1,155,349
Jan 21, 2015 16.96 17.28 16.87 17.26 1,534,502
Jan 20, 2015 17.02 17.21 16.98 17.14 721,857
Jan 16, 2015 16.87 17.11 16.81 17.11 625,676
Jan 15, 2015 16.86 16.96 16.70 16.87 618,896
Jan 14, 2015 16.97 17.07 16.86 16.96 720,325
Jan 13, 2015 17.10 17.30 16.86 16.91 1,131,971
Jan 12, 2015 16.78 16.97 16.70 16.86 1,178,374
Jan 9, 2015 16.64 16.66 16.38 16.44 1,045,868
Jan 8, 2015 16.43 16.74 16.41 16.60 1,308,446
Jan 7, 2015 16.08 16.18 15.93 16.14 979,715
Jan 6, 2015 16.03 16.12 15.80 15.82 1,208,002
Jan 5, 2015 16.31 16.33 16.00 16.11 717,474
Jan 2, 2015 16.91 16.98 16.73 16.88 402,767
Dec 31, 2014 17.03 17.10 16.90 16.92 215,321
Dec 30, 2014 17.26 17.31 17.10 17.15 336,626
Dec 29, 2014 17.32 17.54 17.31 17.47 384,125
Dec 26, 2014 17.54 17.65 17.54 17.65 198,802
Dec 24, 2014 17.65 17.65 17.52 17.52 246,247
Dec 23, 2014 17.57 17.68 17.50 17.56 636,932
Dec 22, 2014 17.63 17.68 17.44 17.45 661,675
Dec 19, 2014 17.30 17.49 17.26 17.38 1,094,506
Dec 18, 2014 17.10 17.30 17.01 17.25 5,000,317
Dec 17, 2014 16.71 16.93 16.57 16.74 1,930,066
Dec 16, 2014 16.72 17.11 16.72 16.80 1,097,882
Dec 15, 2014 16.83 16.87 15.86 15.95 888,734