Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	10.13	10.20	10.10	10.14	739,692	+0.30(+3.06%)
Nov 26, 2014	9.888	9.836	9.836	9.836	399,753	-0.10(-1.05%)
Nov 25, 2014	9.923	9.972	9.905	9.940	818,329	+0.00(+0.00%)
Nov 24, 2014	9.900	9.969	9.873	9.940	1,227,142	+0.13(+1.36%)
Nov 21, 2014	9.784	9.843	9.726	9.807	1,342,738	+0.38(+4.00%)
Nov 20, 2014	9.384	9.482	9.384	9.430	576,872	-0.03(-0.37%)
Nov 19, 2014	9.465	9.502	9.372	9.465	1,332,470	+0.02(+0.25%)
Nov 18, 2014	9.413	9.477	9.384	9.442	781,485	+0.17(+1.81%)
Nov 17, 2014	9.280	9.349	9.268	9.274	562,231	+0.04(+0.44%)
Nov 14, 2014	9.071	9.239	9.053	9.233	447,393	+0.03(+0.38%)
Nov 13, 2014	9.303	9.407	9.135	9.198	996,078	-0.02(-0.25%)
Nov 12, 2014	9.146	9.233	9.135	9.222	488,777	-0.14(-1.49%)
Nov 11, 2014	9.320	9.419	9.274	9.361	1,796,259	+0.37(+4.13%)
Nov 10, 2014	8.914	8.990	8.880	8.990	1,078,239	+0.05(+0.52%)
Nov 07, 2014	8.938	8.943	8.845	8.943	871,732	-0.09(-0.96%)
Nov 06, 2014	9.094	9.129	8.978	9.030	895,345	-0.15(-1.64%)
Nov 05, 2014	9.129	9.181	9.094	9.181	501,804	+0.18(+2.00%)
Nov 04, 2014	9.019	9.036	8.903	9.001	685,333	-0.05(-0.51%)
Nov 03, 2014	9.053	9.065	8.961	9.048	574,957	-0.16(-1.76%)
Oct 31, 2014	9.193	9.291	9.169	9.210	1,117,114	+0.19(+2.12%)
Oct 30, 2014	8.839	9.042	8.833	9.019	796,659	+0.10(+1.17%)
Oct 29, 2014	9.048	9.094	8.885	8.914	1,147,443	+0.03(+0.39%)
Oct 28, 2014	8.827	8.891	8.804	8.880	964,968	+0.30(+3.51%)
Oct 27, 2014	8.410	8.584	8.561	8.578	1,329,853	+0.02(+0.20%)
Oct 24, 2014	8.532	8.561	8.465	8.561	1,961,112	+0.20(+2.43%)
Oct 23, 2014	8.312	8.399	8.300	8.358	1,101,574	+0.45(+5.72%)
Oct 22, 2014	8.022	8.057	7.906	7.906	633,879	-0.19(-2.36%)
Oct 21, 2014	8.045	8.103	8.028	8.097	722,127	+0.08(+0.94%)
Oct 20, 2014	7.888	8.028	7.888	8.022	379,728	+0.16(+2.06%)
Oct 17, 2014	7.894	7.912	7.819	7.859	651,207	+0.07(+0.89%)
Oct 16, 2014	7.575	7.842	7.558	7.790	2,470,684	-0.22(-2.75%)
Oct 15, 2014	8.039	8.062	7.837	8.010	1,117,430	-0.11(-1.36%)
Oct 14, 2014	8.143	8.236	8.091	8.120	2,186,810	+0.09(+1.16%)
Oct 13, 2014	7.975	8.080	7.958	8.028	1,380,653	+0.13(+1.69%)
Oct 10, 2014	7.999	8.051	7.877	7.894	1,062,346	-0.08(-1.02%)
Oct 09, 2014	8.143	8.155	7.952	7.975	1,200,940	-0.31(-3.78%)
Oct 08, 2014	8.167	8.288	8.103	8.288	583,400	+0.20(+2.51%)
Oct 07, 2014	8.143	8.196	8.080	8.086	857,805	-0.20(-2.38%)
Oct 06, 2014	8.294	8.312	8.213	8.283	526,477	+0.02(+0.28%)
Oct 03, 2014	8.196	8.259	8.190	8.259	550,231	+0.02(+0.28%)
Oct 02, 2014	8.352	8.352	8.167	8.236	801,892	-0.09(-1.11%)
Oct 01, 2014	8.433	8.433	8.306	8.329	1,036,081	-0.21(-2.51%)
Sep 30, 2014	8.665	8.752	8.540	8.543	1,443,235	-0.01(-0.14%)
Sep 29, 2014	8.485	8.561	8.468	8.555	674,224	-0.01(-0.14%)
Sep 26, 2014	8.538	8.581	8.491	8.567	627,506	+0.06(+0.75%)
Sep 25, 2014	8.642	8.642	8.468	8.503	809,823	-0.17(-2.00%)
Sep 24, 2014	8.578	8.677	8.538	8.677	465,174	+0.14(+1.63%)
Sep 23, 2014	8.555	8.619	8.514	8.538	540,961	-0.12(-1.41%)
Sep 22, 2014	8.677	8.677	8.601	8.659	612,675	-0.02(-0.27%)
Sep 19, 2014	8.665	8.683	8.636	8.683	1,363,041	+0.03(+0.33%)
Sep 18, 2014	8.601	8.654	8.596	8.654	568,880	+0.09(+1.01%)
Sep 17, 2014	8.625	8.648	8.549	8.567	711,615	+0.04(+0.48%)
Sep 16, 2014	8.462	8.549	8.435	8.526	972,380	-0.08(-0.94%)
Sep 15, 2014	8.723	8.735	8.561	8.607	1,445,799	-0.15(-1.72%)
Sep 12, 2014	8.740	8.787	8.694	8.758	645,915	-0.04(-0.46%)
Sep 11, 2014	8.856	8.891	8.787	8.798	2,427,618	+0.09(+1.07%)
Sep 10, 2014	8.584	8.711	8.526	8.706	1,579,312	+0.15(+1.76%)
Sep 09, 2014	8.619	8.630	8.538	8.555	372,618	-0.04(-0.47%)
Sep 08, 2014	8.625	8.653	8.561	8.596	459,751	+0.00(+0.00%)
Sep 05, 2014	8.555	8.596	8.520	8.596	662,357	+0.18(+2.14%)
Sep 04, 2014	8.520	8.571	8.399	8.416	696,931	-0.06(-0.75%)
Sep 03, 2014	8.497	8.474	8.445	8.480	885,729	+0.01(+0.07%)

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.