Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    17.34 
    14.79 
    12.24 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 15.85 16.04 15.78 15.98 1,732,922
Jul 25, 2014 15.78 15.84 15.63 15.74 549,814
Jul 24, 2014 15.80 15.88 15.75 15.83 491,181
Jul 23, 2014 15.74 15.77 15.66 15.71 347,737
Jul 22, 2014 15.64 15.73 15.60 15.73 551,314
Jul 21, 2014 15.53 15.55 15.45 15.55 1,045,986
Jul 18, 2014 15.43 15.69 15.40 15.69 1,006,732
Jul 17, 2014 15.48 15.58 15.28 15.34 1,062,703
Jul 16, 2014 15.64 15.84 15.54 15.80 1,340,717
Jul 15, 2014 15.54 15.56 15.34 15.44 1,193,418
Jul 14, 2014 15.62 15.65 15.50 15.65 1,557,794
Jul 11, 2014 15.40 15.45 15.33 15.40 322,094
Jul 10, 2014 15.26 15.40 15.25 15.40 455,530
Jul 9, 2014 15.33 15.52 15.33 15.52 390,449
Jul 8, 2014 15.39 15.42 15.22 15.31 552,426
Jul 7, 2014 15.47 15.51 15.38 15.45 254,676
Jul 3, 2014 15.68 15.74 15.64 15.68 148,153
Jul 2, 2014 15.52 15.55 15.42 15.54 434,630
Jul 1, 2014 16.05 16.18 16.00 16.13 470,815
Jun 30, 2014 15.79 15.83 15.74 15.80 392,229
Jun 27, 2014 15.76 15.88 15.69 15.88 793,797
Jun 26, 2014 16.03 16.09 15.83 15.90 1,477,222
Jun 25, 2014 15.83 15.98 15.83 15.97 292,872
Jun 24, 2014 16.05 16.12 15.86 15.90 446,308
Jun 23, 2014 15.92 16.05 15.83 15.97 408,205
Jun 20, 2014 16.13 16.15 16.03 16.07 743,084
Jun 19, 2014 16.66 16.71 16.52 16.61 242,203
Jun 18, 2014 16.62 16.75 16.56 16.75 302,176
Jun 17, 2014 16.49 16.58 16.43 16.46 313,118
Jun 16, 2014 16.54 16.59 16.42 16.49 341,436