Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.631	9.738	9.631	9.719	614,041	+0.07(+0.72%)
Jul 28, 2016	9.644	9.662	9.599	9.650	1,173,906	-0.01(-0.13%)
Jul 27, 2016	9.599	9.675	9.571	9.662	950,210	+0.05(+0.53%)
Jul 26, 2016	9.593	9.656	9.549	9.612	1,104,574	-0.35(-3.55%)
Jul 25, 2016	9.991	9.998	9.922	9.966	353,543	-0.08(-0.76%)
Jul 22, 2016	10.14	10.14	10.02	10.04	561,944	+0.18(+1.79%)
Jul 21, 2016	9.808	9.903	9.789	9.865	648,504	-0.04(-0.45%)
Jul 20, 2016	9.871	9.934	9.859	9.909	732,266	-0.03(-0.32%)
Jul 19, 2016	9.953	9.998	9.903	9.941	920,347	-0.15(-1.50%)
Jul 18, 2016	10.12	10.17	10.09	10.09	661,305	-0.09(-0.93%)
Jul 15, 2016	10.22	10.25	10.15	10.19	1,026,049	-0.06(-0.62%)
Jul 14, 2016	10.24	10.28	10.22	10.25	825,665	+0.17(+1.69%)
Jul 13, 2016	10.07	10.15	10.07	10.08	1,536,966	-0.06(-0.62%)
Jul 12, 2016	10.19	10.23	10.13	10.14	662,439	+0.21(+2.10%)
Jul 11, 2016	9.960	10.00	9.928	9.934	652,072	+0.05(+0.51%)
Jul 08, 2016	9.909	9.738	9.738	9.884	460,613	+0.15(+1.49%)
Jul 07, 2016	9.764	9.808	9.694	9.738	660,126	+0.00(+0.00%)
Jul 06, 2016	9.700	9.751	9.593	9.738	801,619	-0.16(-1.66%)
Jul 05, 2016	10.08	10.09	9.873	9.903	904,809	-0.35(-3.45%)
Jul 01, 2016	10.33	10.26	10.26	10.26	545,732	-0.13(-1.22%)
Jun 30, 2016	10.23	10.39	10.15	10.38	879,973	+0.14(+1.36%)
Jun 29, 2016	10.29	10.29	10.20	10.24	970,927	+0.37(+3.78%)
Jun 28, 2016	9.840	9.915	9.827	9.871	910,236	+0.32(+3.38%)
Jun 27, 2016	9.492	9.587	9.334	9.549	948,228	-0.01(-0.07%)
Jun 24, 2016	9.511	9.832	9.504	9.555	1,980,577	-1.16(-10.80%)
Jun 23, 2016	10.52	10.71	10.42	10.71	1,066,914	+0.62(+6.14%)
Jun 22, 2016	10.24	10.31	10.09	10.09	506,781	-0.23(-2.21%)
Jun 21, 2016	10.31	10.36	10.23	10.32	1,022,880	+0.15(+1.49%)
Jun 20, 2016	10.26	10.28	10.14	10.17	429,117	+0.18(+1.84%)
Jun 17, 2016	9.909	10.03	9.859	9.985	511,785	-0.08(-0.82%)
Jun 16, 2016	9.802	10.07	9.713	10.07	649,190	+0.28(+2.86%)
Jun 15, 2016	9.861	9.898	9.769	9.787	765,775	-0.03(-0.31%)
Jun 14, 2016	9.941	9.978	9.756	9.818	633,915	-0.28(-2.80%)
Jun 13, 2016	10.11	10.22	10.05	10.10	624,435	-0.10(-0.96%)
Jun 10, 2016	10.32	10.33	10.12	10.20	2,488,920	-0.42(-3.99%)
Jun 09, 2016	10.67	10.70	10.58	10.62	690,121	-0.22(-2.04%)
Jun 08, 2016	10.83	10.92	10.82	10.84	685,799	+0.03(+0.28%)
Jun 07, 2016	10.75	10.84	10.74	10.81	1,215,318	+0.14(+1.27%)
Jun 06, 2016	10.64	10.75	10.64	10.68	560,855	-0.06(-0.52%)
Jun 03, 2016	10.73	10.75	10.67	10.73	505,901	+0.10(+0.98%)
Jun 02, 2016	10.64	10.66	10.60	10.63	569,117	-0.06(-0.57%)
Jun 01, 2016	10.62	10.69	10.60	10.69	459,591	+0.02(+0.17%)
May 31, 2016	10.73	10.74	10.63	10.67	523,554	+0.06(+0.58%)
May 27, 2016	10.52	10.61	10.61	10.61	417,820	-0.09(-0.86%)
May 26, 2016	10.61	10.74	10.59	10.70	462,253	+0.18(+1.75%)
May 25, 2016	10.49	10.55	10.48	10.52	529,933	+0.04(+0.41%)
May 24, 2016	10.41	10.48	10.38	10.48	665,839	+0.15(+1.43%)
May 23, 2016	10.34	10.38	10.31	10.33	490,470	-0.13(-1.23%)
May 20, 2016	10.48	10.50	10.41	10.46	458,160	+0.12(+1.19%)
May 19, 2016	10.32	10.34	10.27	10.33	435,635	-0.12(-1.17%)
May 18, 2016	10.46	10.54	10.38	10.46	596,550	+0.04(+0.35%)
May 17, 2016	10.51	10.54	10.42	10.42	445,581	-0.04(-0.41%)
May 16, 2016	10.40	10.49	10.40	10.46	391,895	+0.10(+1.01%)
May 13, 2016	10.45	10.50	10.36	10.36	433,895	-0.06(-0.59%)
May 12, 2016	10.44	10.49	10.37	10.42	494,229	+0.14(+1.31%)
May 11, 2016	10.23	10.36	10.23	10.28	436,639	-0.01(-0.06%)
May 10, 2016	10.16	10.29	10.15	10.29	564,514	+0.10(+0.96%)
May 09, 2016	10.27	10.30	10.15	10.19	825,661	+0.14(+1.41%)
May 06, 2016	9.965	10.05	9.928	10.05	512,883	-0.01(-0.12%)
May 05, 2016	10.11	10.12	10.03	10.06	762,298	+0.00(+0.00%)
May 04, 2016	10.22	10.22	10.04	10.06	818,070	-0.42(-3.99%)
May 03, 2016	10.52	10.59	10.46	10.48	845,989	+0.00(+0.00%)

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.