Orange SA (ADR) historical prices

   Watch this stock

Historical chart

    18.52 
    16.83 
    15.13 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 16.65 16.66 16.54 16.65 329,169
Apr 16, 2015 17.00 17.05 16.92 17.03 441,347
Apr 15, 2015 16.84 16.88 16.68 16.80 447,173
Apr 14, 2015 16.85 16.91 16.77 16.83 359,653
Apr 13, 2015 16.59 16.87 16.59 16.70 406,408
Apr 10, 2015 16.45 16.45 16.33 16.40 324,830
Apr 9, 2015 16.53 16.57 16.45 16.56 358,497
Apr 8, 2015 16.56 16.62 16.34 16.41 274,645
Apr 7, 2015 16.57 16.66 16.53 16.55 1,025,463
Apr 6, 2015 16.51 16.64 16.50 16.53 203,470
Apr 2, 2015 16.26 16.38 16.24 16.33 262,619
Apr 1, 2015 16.17 16.18 16.00 16.08 460,981
Mar 31, 2015 16.11 16.19 15.94 16.01 1,453,265
Mar 30, 2015 16.30 16.36 16.27 16.30 1,069,408
Mar 27, 2015 16.33 16.44 16.27 16.38 1,394,492
Mar 26, 2015 16.16 16.27 16.03 16.22 494,479
Mar 25, 2015 16.56 16.63 16.46 16.50 820,435
Mar 24, 2015 16.40 16.55 16.34 16.48 1,499,124
Mar 23, 2015 16.15 16.19 16.02 16.12 538,314
Mar 20, 2015 16.06 16.18 15.98 16.00 1,980,303
Mar 19, 2015 15.76 15.79 15.58 15.70 558,050
Mar 18, 2015 15.67 16.06 15.55 16.00 600,724
Mar 17, 2015 15.74 15.94 15.60 15.92 623,833
Mar 16, 2015 16.26 16.38 16.18 16.19 690,509
Mar 13, 2015 16.23 16.25 16.08 16.20 832,941
Mar 12, 2015 16.50 16.53 16.32 16.47 361,121
Mar 11, 2015 16.53 16.58 16.38 16.48 478,808
Mar 10, 2015 16.65 16.67 16.30 16.32 729,025
Mar 9, 2015 16.86 16.91 16.24 16.32 1,047,290
Mar 6, 2015 17.42 17.43 17.17 17.18 502,326