Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    17.34 
    15.48 
    13.61 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 14.95 14.98 14.90 14.98 790,028
Sep 18, 2014 14.84 14.93 14.83 14.93 329,727
Sep 17, 2014 14.88 14.92 14.75 14.78 412,457
Sep 16, 2014 14.60 14.75 14.55 14.71 563,598
Sep 15, 2014 15.05 15.07 14.77 14.85 837,995
Sep 12, 2014 15.08 15.16 15.00 15.11 374,377
Sep 11, 2014 15.28 15.34 15.16 15.18 1,407,064
Sep 10, 2014 14.81 15.03 14.71 15.02 915,380
Sep 9, 2014 14.87 14.89 14.73 14.76 215,972
Sep 8, 2014 14.88 14.93 14.77 14.83 266,475
Sep 5, 2014 14.76 14.83 14.70 14.83 383,907
Sep 4, 2014 14.70 14.79 14.49 14.52 403,946
Sep 3, 2014 14.66 14.66 14.57 14.63 513,375
Sep 2, 2014 14.60 14.65 14.54 14.62 606,634
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