Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    17.89 
    15.91 
    13.93 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 12, 2014 17.24 17.28 16.64 16.64 1,936,667
Dec 11, 2014 17.20 17.29 17.09 17.09 624,283
Dec 10, 2014 17.09 17.15 16.81 16.86 938,082
Dec 9, 2014 17.28 17.37 17.06 17.19 473,258
Dec 8, 2014 17.99 18.05 17.72 17.72 1,212,399
Dec 5, 2014 17.88 18.04 17.86 17.89 1,314,128
Dec 4, 2014 17.48 17.57 17.35 17.43 1,258,415
Dec 3, 2014 17.12 17.13 16.97 17.07 604,066
Dec 2, 2014 17.19 17.31 17.19 17.26 361,525
Dec 1, 2014 17.65 17.74 17.54 17.60 563,709
Nov 28, 2014 17.48 17.60 17.43 17.49 428,731
Nov 26, 2014 17.06 17.07 16.92 16.97 231,746
Nov 25, 2014 17.12 17.20 17.09 17.15 474,309
Nov 24, 2014 17.08 17.20 17.03 17.15 711,260
Nov 21, 2014 16.88 16.98 16.78 16.92 778,260
Nov 20, 2014 16.19 16.36 16.19 16.27 334,359
Nov 19, 2014 16.33 16.39 16.17 16.33 772,309
Nov 18, 2014 16.24 16.35 16.19 16.29 452,954
Nov 17, 2014 16.01 16.13 15.99 16.00 325,873
Nov 14, 2014 15.65 15.94 15.62 15.93 259,312
Nov 13, 2014 16.05 16.23 15.76 15.87 577,334
Nov 12, 2014 15.78 15.93 15.76 15.91 283,299
Nov 11, 2014 16.08 16.25 16.00 16.15 1,041,124
Nov 10, 2014 15.38 15.51 15.32 15.51 624,955
Nov 7, 2014 15.42 15.43 15.26 15.43 505,262