Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    17.34 
    15.04 
    12.73 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 15.14 15.23 15.04 15.18 246,003
Aug 28, 2014 15.21 15.25 15.17 15.25 659,218
Aug 27, 2014 15.36 15.43 15.34 15.40 278,654
Aug 26, 2014 15.10 15.16 15.06 15.12 368,029
Aug 25, 2014 15.10 15.22 15.05 15.18 298,925
Aug 22, 2014 15.00 15.06 14.87 14.96 313,045
Aug 21, 2014 15.00 15.14 14.98 15.09 428,561
Aug 20, 2014 14.77 14.92 14.73 14.89 385,893
Aug 19, 2014 14.96 15.00 14.94 14.99 317,656
Aug 18, 2014 14.99 15.03 14.93 15.01 378,990
Aug 15, 2014 15.11 15.20 14.80 14.90 444,585
Aug 14, 2014 14.93 14.98 14.88 14.94 180,724
Aug 13, 2014 14.90 14.92 14.84 14.90 325,369
Aug 12, 2014 14.75 14.78 14.64 14.75 357,450
Aug 11, 2014 14.80 14.88 14.78 14.80 703,952
Aug 8, 2014 14.68 14.75 14.51 14.75 783,287
Aug 7, 2014 14.91 14.93 14.60 14.67 591,246
Aug 6, 2014 15.09 15.20 15.06 15.13 353,741
Aug 5, 2014 15.45 15.45 15.28 15.35 726,771
Aug 4, 2014 15.54 15.57 15.43 15.50 354,907
Aug 1, 2014 15.40 15.46 15.34 15.43 803,872
Jul 31, 2014 15.83 15.90 15.50 15.56 1,637,866
Jul 30, 2014 16.21 16.26 16.01 16.17 756,201
Jul 29, 2014 16.12 16.34 16.12 16.18 999,132
Jul 28, 2014 15.85 16.04 15.78 15.98 1,754,422
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