Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.704	9.720	9.653	9.659	840,869	-0.04(-0.40%)
Feb 27, 2017	9.717	9.738	9.672	9.698	741,361	-0.11(-1.11%)
Feb 24, 2017	9.832	9.852	9.781	9.807	1,255,385	-0.21(-2.11%)
Feb 23, 2017	10.02	10.03	9.922	10.02	1,808,793	+0.04(+0.45%)
Feb 22, 2017	9.768	9.987	9.736	9.974	2,623,561	+0.12(+1.24%)
Feb 21, 2017	9.826	9.865	9.783	9.852	867,704	-0.01(-0.13%)
Feb 17, 2017		9.865	9.865	9.865	0	-0.19(-1.85%)
Feb 16, 2017	10.04	10.07	10.02	10.05	503,557	+0.12(+1.16%)
Feb 15, 2017	9.884	9.961	9.877	9.935	701,025	+0.04(+0.39%)
Feb 14, 2017	9.909	9.942	9.839	9.897	813,225	-0.02(-0.19%)
Feb 13, 2017	9.890	9.922	9.820	9.916	1,521,632	+0.03(+0.32%)
Feb 10, 2017	9.832	9.890	9.807	9.884	377,331	-0.03(-0.26%)
Feb 09, 2017	9.916	9.951	9.871	9.909	562,370	+0.04(+0.46%)
Feb 08, 2017	9.788	9.871	9.755	9.865	790,391	+0.08(+0.79%)
Feb 07, 2017	9.743	9.788	9.698	9.788	1,055,523	-0.10(-0.97%)
Feb 06, 2017	9.877	9.909	9.839	9.884	890,873	-0.08(-0.84%)
Feb 03, 2017	9.942	9.980	9.916	9.967	328,280	+0.04(+0.45%)
Feb 02, 2017	9.993	10.03	9.877	9.922	330,784	+0.04(+0.45%)
Feb 01, 2017	9.916	9.929	9.813	9.877	378,493	-0.10(-1.03%)
Jan 31, 2017	9.993	10.03	9.929	9.980	524,958	+0.11(+1.11%)
Jan 30, 2017	9.807	9.903	9.788	9.871	674,160	-0.06(-0.58%)
Jan 27, 2017	9.897	9.954	9.871	9.929	601,825	-0.06(-0.58%)
Jan 26, 2017	9.974	10.01	9.916	9.987	644,100	-0.05(-0.51%)
Jan 25, 2017	10.05	10.06	9.967	10.04	660,383	-0.04(-0.45%)
Jan 24, 2017	10.06	10.10	10.04	10.08	551,115	-0.11(-1.07%)
Jan 23, 2017	10.15	10.20	10.10	10.19	450,336	+0.01(+0.06%)
Jan 20, 2017	10.14	10.20	10.12	10.19	487,705	+0.06(+0.57%)
Jan 19, 2017	10.17	10.20	10.08	10.13	690,237	-0.06(-0.63%)
Jan 18, 2017	10.22	10.26	10.17	10.19	832,935	-0.12(-1.12%)
Jan 17, 2017	10.19	10.34	10.17	10.31	804,749	+0.12(+1.13%)
Jan 13, 2017		10.19	10.19	10.19	0	+0.08(+0.83%)
Jan 12, 2017	9.961	10.12	9.954	10.11	513,187	+0.18(+1.81%)
Jan 11, 2017	9.794	9.961	9.788	9.929	417,633	+0.06(+0.65%)
Jan 10, 2017	9.845	9.922	9.832	9.865	555,505	-0.12(-1.22%)
Jan 09, 2017	9.948	10.04	9.935	9.987	835,129	+0.00(+0.00%)
Jan 06, 2017	9.967	10.01	9.948	9.987	449,812	-0.08(-0.83%)
Jan 05, 2017	9.897	10.08	9.897	10.07	521,876	+0.21(+2.15%)
Jan 04, 2017	9.820	9.882	9.799	9.858	428,370	+0.11(+1.12%)
Jan 03, 2017	9.659	9.768	9.646	9.749	668,028	+0.03(+0.33%)
Dec 30, 2016		9.717	9.717	9.717	0	+0.09(+0.93%)
Dec 29, 2016	9.627	9.659	9.608	9.627	518,484	+0.21(+2.18%)
Dec 28, 2016	9.454	9.473	9.422	9.422	494,989	-0.13(-1.34%)
Dec 27, 2016	9.518	9.595	9.512	9.550	653,599	+0.01(+0.13%)
Dec 23, 2016		9.537	9.537	9.537	0	+0.08(+0.81%)
Dec 22, 2016	9.473	9.499	9.428	9.460	573,230	+0.00(+0.00%)
Dec 21, 2016	9.473	9.492	9.435	9.460	799,308	+0.03(+0.27%)
Dec 20, 2016	9.454	9.473	9.396	9.435	785,876	+0.01(+0.14%)
Dec 19, 2016	9.454	9.507	9.419	9.422	557,553	+0.06(+0.62%)
Dec 16, 2016	9.332	9.390	9.306	9.364	763,531	+0.26(+2.82%)
Dec 15, 2016	9.197	9.242	9.088	9.107	1,177,394	-0.17(-1.87%)
Dec 14, 2016	9.370	9.460	9.274	9.281	1,198,874	-0.04(-0.48%)
Dec 13, 2016	9.268	9.396	9.254	9.325	1,224,302	+0.15(+1.68%)
Dec 12, 2016	9.184	9.204	9.082	9.171	799,118	+0.05(+0.56%)
Dec 09, 2016	9.274	9.281	9.088	9.120	749,426	-0.18(-1.93%)
Dec 08, 2016	9.447	9.454	9.287	9.300	575,532	-0.04(-0.41%)
Dec 07, 2016	9.191	9.351	9.184	9.338	617,858	+0.13(+1.39%)
Dec 06, 2016	9.165	9.255	9.159	9.210	685,760	+0.09(+0.99%)
Dec 05, 2016	9.049	9.133	9.024	9.120	597,076	+0.14(+1.57%)
Dec 02, 2016	9.011	9.062	8.972	8.979	777,328	-0.14(-1.55%)

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.