Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	9.497	9.582	9.467	9.540	270,681	+0.01(+0.06%)
Aug 28, 2015	9.546	9.595	9.485	9.534	428,755	-0.08(-0.88%)
Aug 27, 2015	9.643	9.667	9.510	9.619	1,701,199	+0.17(+1.80%)
Aug 26, 2015	9.497	9.497	9.231	9.449	2,369,807	+0.31(+3.38%)
Aug 25, 2015	9.425	9.455	9.140	9.140	673,683	+0.12(+1.28%)
Aug 24, 2015	8.855	9.219	8.654	9.024	1,331,941	-0.23(-2.49%)
Aug 21, 2015	9.443	9.564	9.255	9.255	599,773	-0.12(-1.23%)
Aug 20, 2015	9.607	9.607	9.370	9.370	568,913	-0.39(-3.98%)
Aug 19, 2015	9.704	9.795	9.649	9.758	745,945	-0.01(-0.12%)
Aug 18, 2015	9.880	9.892	9.770	9.770	470,014	-0.13(-1.29%)
Aug 17, 2015	9.867	9.940	9.834	9.898	303,254	-0.13(-1.33%)
Aug 14, 2015	9.958	10.06	9.952	10.03	319,548	+0.04(+0.43%)
Aug 13, 2015	10.01	10.04	9.971	9.989	252,772	-0.06(-0.60%)
Aug 12, 2015	10.03	10.10	9.916	10.05	1,720,486	-0.04(-0.36%)
Aug 11, 2015	10.13	10.19	10.07	10.09	575,785	-0.04(-0.42%)
Aug 10, 2015	10.04	10.18	10.04	10.13	733,012	+0.23(+2.33%)
Aug 07, 2015	9.855	9.934	9.813	9.898	1,530,396	-0.16(-1.57%)
Aug 06, 2015	10.12	10.13	10.03	10.06	962,691	+0.02(+0.24%)
Aug 05, 2015	9.971	10.05	9.971	10.03	440,886	+0.05(+0.49%)
Aug 04, 2015	10.09	10.10	9.983	9.983	437,491	-0.09(-0.90%)
Aug 03, 2015	10.06	10.10	9.977	10.07	440,910	+0.13(+1.34%)
Jul 31, 2015	9.977	9.995	9.898	9.940	703,758	-0.04(-0.43%)
Jul 30, 2015	9.916	9.983	9.807	9.983	937,978	-0.16(-1.61%)
Jul 29, 2015	10.21	10.38	9.838	10.15	1,266,031	+0.02(+0.18%)
Jul 28, 2015	10.10	10.15	10.04	10.13	442,747	+0.08(+0.85%)
Jul 27, 2015	10.06	10.10	10.01	10.04	493,933	-0.02(-0.24%)
Jul 24, 2015	10.15	10.19	10.07	10.07	523,510	+0.01(+0.06%)
Jul 23, 2015	10.18	10.19	10.06	10.06	381,091	-0.04(-0.36%)
Jul 22, 2015	10.13	10.18	10.09	10.10	459,105	+0.01(+0.12%)
Jul 21, 2015	10.07	10.16	10.07	10.09	621,978	-0.12(-1.13%)
Jul 20, 2015	10.19	10.24	10.15	10.20	548,958	+0.00(+0.00%)
Jul 17, 2015	10.18	10.24	10.16	10.20	491,670	+0.08(+0.84%)
Jul 16, 2015	10.16	10.19	10.11	10.12	1,065,575	+0.24(+2.46%)
Jul 15, 2015	9.922	9.946	9.795	9.874	1,121,106	+0.08(+0.80%)
Jul 14, 2015	9.770	9.867	9.764	9.795	2,380,656	+0.08(+0.81%)
Jul 13, 2015	9.770	9.801	9.704	9.716	2,528,829	-0.02(-0.19%)
Jul 10, 2015	9.655	9.746	9.595	9.734	1,146,558	+0.75(+8.30%)
Jul 09, 2015	9.079	9.146	8.982	8.988	1,876,736	+0.10(+1.16%)
Jul 08, 2015	8.964	8.982	8.842	8.885	1,049,352	-0.10(-1.08%)
Jul 07, 2015	8.958	9.043	8.770	8.982	1,570,275	-0.11(-1.20%)
Jul 06, 2015	9.109	9.231	9.012	9.091	862,414	-0.38(-4.03%)
Jul 02, 2015	9.528	9.473	9.473	9.473	759,463	+0.10(+1.03%)
Jul 01, 2015	9.461	9.479	9.334	9.376	688,920	+0.06(+0.65%)
Jun 30, 2015	9.540	9.540	9.291	9.316	1,414,067	-0.13(-1.41%)
Jun 29, 2015	9.576	9.619	9.419	9.449	1,096,298	-0.46(-4.65%)
Jun 26, 2015	9.940	10.01	9.867	9.910	1,958,002	+0.08(+0.86%)
Jun 25, 2015	9.831	9.958	9.764	9.825	834,647	+0.12(+1.19%)
Jun 24, 2015	9.813	9.855	9.710	9.710	1,387,690	+0.07(+0.76%)
Jun 23, 2015	10.06	10.16	9.637	9.637	3,661,613	-0.49(-4.85%)
Jun 22, 2015	10.19	10.27	10.10	10.13	4,341,503	+0.69(+7.33%)
Jun 19, 2015	9.431	9.497	9.376	9.437	632,605	-0.01(-0.06%)
Jun 18, 2015	9.291	9.631	9.291	9.443	532,770	+0.25(+2.70%)
Jun 17, 2015	9.194	9.219	9.097	9.194	481,320	-0.10(-1.04%)
Jun 16, 2015	9.231	9.316	9.220	9.291	356,143	+0.05(+0.59%)
Jun 15, 2015	9.231	9.267	9.200	9.237	534,247	-0.18(-1.93%)
Jun 12, 2015	9.388	9.497	9.334	9.419	590,656	-0.16(-1.71%)
Jun 11, 2015	9.649	9.704	9.556	9.582	1,126,096	+0.16(+1.74%)
Jun 10, 2015	9.328	9.504	9.309	9.419	995,193	+0.19(+2.10%)
Jun 09, 2015	9.170	9.261	9.128	9.225	960,346	-0.03(-0.33%)
Jun 08, 2015	9.322	9.340	9.212	9.255	649,669	-0.03(-0.33%)
Jun 05, 2015	9.340	9.376	9.267	9.285	628,565	-0.21(-2.24%)
Jun 04, 2015	9.595	9.783	9.497	9.497	764,424	-0.18(-1.82%)
Jun 03, 2015	9.667	9.758	9.643	9.673	922,602	+0.14(+1.47%)
Jun 02, 2015	9.574	9.592	9.492	9.533	1,486,998	+0.21(+2.28%)

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.