Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	9.952	9.971	9.873	9.916	705,512	-0.04(-0.43%)
Jul 30, 2015	9.891	9.958	9.782	9.958	940,315	-0.16(-1.61%)
Jul 29, 2015	10.19	10.36	9.814	10.12	1,269,186	+0.02(+0.18%)
Jul 28, 2015	10.08	10.12	10.02	10.10	443,851	+0.08(+0.85%)
Jul 27, 2015	10.04	10.07	9.988	10.02	495,164	-0.02(-0.24%)
Jul 24, 2015	10.12	10.16	10.04	10.04	524,814	+0.01(+0.06%)
Jul 23, 2015	10.15	10.16	10.04	10.04	382,041	-0.04(-0.36%)
Jul 22, 2015	10.11	10.15	10.06	10.07	460,250	+0.01(+0.12%)
Jul 21, 2015	10.05	10.14	10.04	10.06	623,528	-0.11(-1.13%)
Jul 20, 2015	10.16	10.21	10.13	10.18	550,326	+0.00(+0.00%)
Jul 17, 2015	10.15	10.21	10.14	10.18	492,896	+0.08(+0.84%)
Jul 16, 2015	10.13	10.17	10.08	10.09	1,068,230	+0.24(+2.46%)
Jul 15, 2015	9.897	9.922	9.770	9.849	1,123,900	+0.08(+0.80%)
Jul 14, 2015	9.746	9.843	9.740	9.770	2,386,589	+0.08(+0.81%)
Jul 13, 2015	9.746	9.776	9.680	9.692	2,535,132	-0.02(-0.19%)
Jul 10, 2015	9.631	9.722	9.571	9.710	1,149,416	+0.74(+8.30%)
Jul 09, 2015	9.056	9.123	8.960	8.966	1,881,413	+0.10(+1.16%)
Jul 08, 2015	8.941	8.960	8.821	8.863	1,051,967	-0.10(-1.08%)
Jul 07, 2015	8.935	9.020	8.748	8.960	1,574,188	-0.11(-1.20%)
Jul 06, 2015	9.087	9.208	8.990	9.069	864,563	-0.38(-4.03%)
Jul 02, 2015	9.504	9.450	9.450	9.450	761,356	+0.10(+1.03%)
Jul 01, 2015	9.438	9.456	9.311	9.353	690,637	+0.06(+0.65%)
Jun 30, 2015	9.516	9.516	9.268	9.292	1,417,591	-0.13(-1.41%)
Jun 29, 2015	9.553	9.595	9.395	9.425	1,099,030	-0.46(-4.65%)
Jun 26, 2015	9.916	9.982	9.843	9.885	1,962,881	+0.08(+0.86%)
Jun 25, 2015	9.807	9.934	9.740	9.801	836,727	+0.11(+1.19%)
Jun 24, 2015	9.788	9.831	9.686	9.686	1,391,149	+0.07(+0.76%)
Jun 23, 2015	10.04	10.14	9.613	9.613	3,670,739	-0.49(-4.85%)
Jun 22, 2015	10.16	10.25	10.08	10.10	4,352,323	+0.69(+7.33%)
Jun 19, 2015	9.407	9.474	9.353	9.413	634,181	-0.01(-0.06%)
Jun 18, 2015	9.268	9.607	9.268	9.419	534,098	+0.25(+2.70%)
Jun 17, 2015	9.171	9.196	9.075	9.171	482,520	-0.10(-1.04%)
Jun 16, 2015	9.208	9.292	9.197	9.268	357,030	+0.05(+0.59%)
Jun 15, 2015	9.208	9.244	9.177	9.214	535,579	-0.18(-1.93%)
Jun 12, 2015	9.365	9.474	9.311	9.395	592,128	-0.16(-1.71%)
Jun 11, 2015	9.625	9.680	9.532	9.559	1,128,902	+0.16(+1.74%)
Jun 10, 2015	9.304	9.480	9.286	9.395	997,673	+0.19(+2.10%)
Jun 09, 2015	9.147	9.238	9.105	9.202	962,740	-0.03(-0.33%)
Jun 08, 2015	9.298	9.317	9.190	9.232	651,288	-0.03(-0.33%)
Jun 05, 2015	9.317	9.353	9.244	9.262	630,132	-0.21(-2.23%)
Jun 04, 2015	9.571	9.758	9.474	9.474	766,329	-0.18(-1.82%)
Jun 03, 2015	9.643	9.734	9.619	9.649	924,902	+0.14(+1.47%)
Jun 02, 2015	9.551	9.568	9.468	9.509	1,490,704	+0.21(+2.28%)
Jun 01, 2015	9.439	9.462	9.273	9.298	2,217,071	+0.04(+0.38%)
May 29, 2015	9.398	9.409	9.215	9.262	695,192	-0.15(-1.56%)
May 28, 2015	9.427	9.453	9.304	9.409	890,737	+0.02(+0.19%)
May 27, 2015	9.239	9.415	9.227	9.392	688,891	+0.14(+1.53%)
May 26, 2015	9.380	9.392	9.221	9.251	841,981	-0.17(-1.81%)
May 22, 2015	9.439	9.421	9.421	9.421	481,560	-0.29(-3.03%)
May 21, 2015	9.639	9.727	9.621	9.715	2,616,280	+0.08(+0.79%)
May 20, 2015	9.609	9.662	9.533	9.639	1,521,444	-0.06(-0.61%)
May 19, 2015	9.674	9.745	9.662	9.698	426,378	-0.11(-1.08%)
May 18, 2015	9.703	9.815	9.677	9.803	1,419,009	+0.28(+2.90%)
May 15, 2015	9.480	9.556	9.433	9.527	3,978,665	-0.05(-0.49%)
May 14, 2015	9.633	9.674	9.568	9.574	1,372,614	+0.05(+0.49%)
May 13, 2015	9.668	9.674	9.498	9.527	672,629	+0.08(+0.87%)
May 12, 2015	9.445	9.456	9.374	9.445	952,607	-0.01(-0.06%)
May 11, 2015	9.486	9.521	9.427	9.451	1,187,683	-0.25(-2.61%)
May 08, 2015	9.586	9.721	9.574	9.703	685,060	+0.17(+1.79%)
May 07, 2015	9.539	9.598	9.498	9.533	560,790	-0.01(-0.12%)
May 06, 2015	9.492	9.639	9.474	9.545	1,300,261	+0.24(+2.53%)
May 05, 2015	9.456	9.462	9.257	9.309	650,952	-0.39(-4.00%)
May 04, 2015	9.745	9.774	9.698	9.698	302,636	+0.01(+0.06%)

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.