Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    17.34 
    15.49 
    13.64 
 Oct 25, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 13.84 13.90 13.64 13.64 367,401
Oct 21, 2014 13.88 13.98 13.85 13.97 418,550
Oct 20, 2014 13.61 13.85 13.61 13.84 220,093
Oct 17, 2014 13.62 13.65 13.49 13.56 377,444
Oct 16, 2014 13.07 13.53 13.04 13.44 1,432,025
Oct 15, 2014 13.87 13.91 13.52 13.82 647,670
Oct 14, 2014 14.05 14.21 13.96 14.01 1,267,490
Oct 13, 2014 13.76 13.94 13.73 13.85 800,236
Oct 10, 2014 13.80 13.89 13.59 13.62 615,743
Oct 9, 2014 14.05 14.07 13.72 13.76 696,073
Oct 8, 2014 14.09 14.30 13.98 14.30 338,143
Oct 7, 2014 14.05 14.14 13.94 13.95 497,190
Oct 6, 2014 14.31 14.34 14.17 14.29 305,150
Oct 3, 2014 14.14 14.25 14.13 14.25 318,918
Oct 2, 2014 14.41 14.41 14.09 14.21 464,782
Oct 1, 2014 14.55 14.55 14.33 14.37 600,520
Sep 30, 2014 14.95 15.10 14.74 14.74 836,509
Sep 29, 2014 14.64 14.77 14.61 14.76 390,785
Sep 26, 2014 14.73 14.81 14.65 14.78 363,707
Sep 25, 2014 14.91 14.91 14.61 14.67 469,379
Sep 24, 2014 14.80 14.97 14.73 14.97 269,618
Sep 23, 2014 14.76 14.87 14.69 14.73 313,545
Sep 22, 2014 14.97 14.97 14.84 14.94 355,111
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