Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.003	7.019	6.966	6.982	524,287	+0.06(+0.93%)
Nov 27, 2013	6.928	6.966	6.896	6.917	826,400	+0.02(+0.31%)
Nov 26, 2013	6.885	6.939	6.858	6.896	552,111	+0.01(+0.08%)
Nov 25, 2013	6.912	6.928	6.863	6.890	698,497	-0.03(-0.39%)
Nov 22, 2013	6.901	6.928	6.885	6.917	540,049	+0.11(+1.58%)
Nov 21, 2013	6.783	6.815	6.772	6.810	803,748	+0.02(+0.32%)
Nov 20, 2013	6.928	6.939	6.782	6.788	807,299	-0.18(-2.62%)
Nov 19, 2013	7.009	7.025	6.955	6.971	883,563	-0.03(-0.38%)
Nov 18, 2013	7.057	7.089	6.998	6.998	692,990	-0.02(-0.23%)
Nov 15, 2013	7.030	7.057	6.960	7.014	705,562	+0.06(+0.85%)
Nov 14, 2013	6.982	6.992	6.917	6.955	725,000	-0.01(-0.08%)
Nov 12, 2013	6.960	7.014	6.939	6.960	1,112,137	-0.06(-0.92%)
Nov 11, 2013	6.992	7.035	6.971	7.025	628,320	+0.04(+0.62%)
Nov 08, 2013	6.917	6.982	6.879	6.982	988,260	+0.09(+1.33%)
Nov 07, 2013	6.987	6.998	6.890	6.890	1,086,533	-0.19(-2.66%)
Nov 06, 2013	7.041	7.078	7.025	7.078	879,311	+0.05(+0.69%)
Nov 05, 2013	6.971	7.030	6.917	7.030	2,007,746	-0.32(-4.32%)
Nov 04, 2013	7.347	7.380	7.315	7.347	551,721	+0.01(+0.15%)
Nov 01, 2013	7.417	7.417	7.294	7.337	964,548	-0.05(-0.66%)
Oct 31, 2013	7.385	7.396	7.326	7.385	1,432,172	-0.03(-0.44%)
Oct 30, 2013	7.557	7.568	7.417	7.417	1,462,000	-0.22(-2.82%)
Oct 29, 2013	7.557	7.638	7.546	7.633	1,277,098	+0.10(+1.28%)
Oct 28, 2013	7.530	7.563	7.498	7.536	906,548	+0.03(+0.43%)
Oct 25, 2013	7.477	7.509	7.439	7.503	2,373,139	-0.03(-0.36%)
Oct 24, 2013	7.525	7.552	7.482	7.530	1,271,074	+0.08(+1.08%)
Oct 23, 2013	7.423	7.466	7.374	7.450	3,280,292	-0.40(-5.07%)
Oct 22, 2013	7.778	7.896	7.767	7.848	2,151,868	+0.11(+1.46%)
Oct 21, 2013	7.670	7.735	7.665	7.735	1,645,135	+0.10(+1.34%)
Oct 18, 2013	7.659	7.665	7.595	7.633	2,909,137	+0.05(+0.64%)
Oct 17, 2013	7.541	7.584	7.525	7.584	2,425,660	+0.03(+0.43%)
Oct 16, 2013	7.541	7.584	7.514	7.552	4,141,611	+0.22(+2.93%)
Oct 15, 2013	7.321	7.353	7.315	7.337	3,545,753	-0.04(-0.51%)
Oct 14, 2013	7.358	7.396	7.337	7.374	1,893,773	+0.10(+1.33%)
Oct 11, 2013	7.304	7.331	7.261	7.277	2,574,822	-0.16(-2.10%)
Oct 10, 2013	7.326	7.433	7.310	7.433	4,144,987	+0.30(+4.22%)
Oct 09, 2013	7.138	7.165	7.068	7.132	1,860,904	+0.15(+2.16%)
Oct 08, 2013	7.084	7.093	6.971	6.982	3,874,915	+0.06(+0.93%)
Oct 07, 2013	6.836	6.944	6.836	6.917	1,657,606	+0.04(+0.63%)
Oct 04, 2013	6.869	6.906	6.853	6.874	5,364,113	+0.10(+1.43%)
Oct 03, 2013	6.750	6.797	6.740	6.777	1,988,359	+0.00(+0.00%)
Oct 02, 2013	6.761	6.788	6.713	6.777	832,390	+0.00(+0.00%)
Oct 01, 2013	6.761	6.815	6.750	6.777	1,611,813	-0.02(-0.32%)
Sep 27, 2013	6.815	6.842	6.772	6.799	1,590,197	+0.01(+0.08%)
Sep 26, 2013	6.810	6.863	6.761	6.793	2,812,547	+0.21(+3.19%)
Sep 25, 2013	6.567	6.594	6.549	6.584	2,802,169	+0.19(+3.03%)
Sep 24, 2013	6.395	6.422	6.379	6.390	1,580,668	+0.07(+1.11%)
Sep 23, 2013	6.342	6.358	6.293	6.320	1,062,769	+0.00(+0.00%)
Sep 20, 2013	6.325	6.363	6.315	6.320	1,608,801	+0.04(+0.60%)
Sep 19, 2013	6.331	6.336	6.267	6.282	1,210,877	-0.03(-0.51%)
Sep 18, 2013	6.202	6.342	6.164	6.315	1,550,948	+0.05(+0.77%)
Sep 17, 2013	6.169	6.266	6.159	6.266	2,043,193	+0.05(+0.87%)
Sep 16, 2013	6.247	6.256	6.191	6.213	1,167,187	-0.03(-0.52%)
Sep 13, 2013	6.261	6.278	6.218	6.245	1,152,066	-0.05(-0.77%)
Sep 12, 2013	6.363	6.390	6.277	6.293	2,888,521	+0.15(+2.36%)
Sep 11, 2013	6.132	6.207	6.118	6.148	2,011,232	+0.07(+1.15%)
Sep 10, 2013	6.035	6.094	6.030	6.078	1,888,972	+0.10(+1.62%)
Sep 09, 2013	5.944	6.003	5.938	5.981	1,225,252	+0.06(+1.00%)
Sep 06, 2013	5.938	5.965	5.884	5.922	1,631,594	+0.02(+0.36%)
Sep 05, 2013	5.852	5.944	5.847	5.901	2,891,338	+0.17(+2.91%)
Sep 04, 2013	5.621	5.734	5.599	5.734	2,247,523	+0.12(+2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.