Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	6.815	6.842	6.772	6.799	1,590,197	+0.01(+0.08%)
Sep 26, 2013	6.810	6.863	6.761	6.793	2,812,547	+0.21(+3.19%)
Sep 25, 2013	6.567	6.594	6.549	6.584	2,802,169	+0.19(+3.03%)
Sep 24, 2013	6.395	6.422	6.379	6.390	1,580,668	+0.07(+1.11%)
Sep 23, 2013	6.342	6.358	6.293	6.320	1,062,769	+0.00(+0.00%)
Sep 20, 2013	6.325	6.363	6.315	6.320	1,608,801	+0.04(+0.60%)
Sep 19, 2013	6.331	6.336	6.267	6.282	1,210,877	-0.03(-0.51%)
Sep 18, 2013	6.202	6.342	6.164	6.315	1,550,948	+0.05(+0.77%)
Sep 17, 2013	6.169	6.266	6.159	6.266	2,043,193	+0.05(+0.87%)
Sep 16, 2013	6.247	6.256	6.191	6.213	1,167,187	-0.03(-0.52%)
Sep 13, 2013	6.261	6.278	6.218	6.245	1,152,066	-0.05(-0.77%)
Sep 12, 2013	6.363	6.390	6.277	6.293	2,888,521	+0.15(+2.36%)
Sep 11, 2013	6.132	6.207	6.118	6.148	2,011,232	+0.07(+1.15%)
Sep 10, 2013	6.035	6.094	6.030	6.078	1,888,972	+0.10(+1.62%)
Sep 09, 2013	5.944	6.003	5.938	5.981	1,225,252	+0.06(+1.00%)
Sep 06, 2013	5.938	5.965	5.884	5.922	1,631,594	+0.02(+0.36%)
Sep 05, 2013	5.852	5.944	5.847	5.901	2,891,338	+0.17(+2.91%)
Sep 04, 2013	5.621	5.734	5.599	5.734	2,247,523	+0.12(+2.21%)
Sep 03, 2013	5.626	5.664	5.599	5.610	1,367,931	+0.15(+2.66%)
Aug 30, 2013	5.492	5.500	5.433	5.465	530,770	+0.02(+0.30%)
Aug 29, 2013	5.476	5.503	5.449	5.449	911,681	+0.02(+0.40%)
Aug 28, 2013	5.400	5.470	5.379	5.427	840,994	-0.02(-0.39%)
Aug 27, 2013	5.454	5.486	5.427	5.449	892,734	-0.12(-2.13%)
Aug 26, 2013	5.605	5.632	5.562	5.567	921,492	-0.08(-1.43%)
Aug 23, 2013	5.621	5.648	5.589	5.648	678,351	+0.08(+1.45%)
Aug 22, 2013	5.578	5.594	5.535	5.567	805,692	+0.04(+0.68%)
Aug 21, 2013	5.578	5.610	5.524	5.529	490,365	-0.02(-0.39%)
Aug 20, 2013	5.578	5.589	5.540	5.551	865,529	-0.06(-1.05%)
Aug 19, 2013	5.658	5.669	5.610	5.610	1,409,013	-0.08(-1.42%)
Aug 16, 2013	5.664	5.712	5.642	5.691	1,403,123	+0.06(+1.05%)
Aug 15, 2013	5.621	5.653	5.567	5.632	1,197,801	+0.00(+0.00%)
Aug 14, 2013	5.621	5.637	5.599	5.632	1,027,120	+0.04(+0.77%)
Aug 13, 2013	5.519	5.626	5.513	5.589	1,938,667	+0.12(+2.26%)
Aug 12, 2013	5.470	5.486	5.427	5.465	866,979	+0.01(+0.10%)
Aug 09, 2013	5.459	5.465	5.411	5.459	1,009,839	+0.14(+2.63%)
Aug 08, 2013	5.336	5.363	5.293	5.320	787,486	+0.07(+1.33%)
Aug 07, 2013	5.217	5.255	5.207	5.250	577,565	+0.04(+0.72%)
Aug 06, 2013	5.239	5.244	5.169	5.212	1,362,231	-0.11(-2.02%)
Aug 05, 2013	5.271	5.320	5.266	5.320	861,627	+0.01(+0.20%)
Aug 02, 2013	5.287	5.341	5.287	5.309	1,405,508	+0.02(+0.41%)
Aug 01, 2013	5.282	5.314	5.260	5.287	1,222,827	-0.01(-0.20%)
Jul 31, 2013	5.260	5.330	5.239	5.298	1,524,541	-0.01(-0.20%)
Jul 30, 2013	5.352	5.357	5.287	5.309	903,116	-0.02(-0.40%)
Jul 29, 2013	5.320	5.347	5.293	5.330	1,325,267	-0.11(-2.08%)
Jul 26, 2013	5.352	5.443	5.347	5.443	3,609,368	+0.08(+1.50%)
Jul 25, 2013	5.266	5.368	5.255	5.363	2,067,155	-0.14(-2.54%)
Jul 24, 2013	5.492	5.524	5.454	5.503	1,223,062	+0.07(+1.29%)
Jul 23, 2013	5.465	5.486	5.433	5.433	1,635,928	+0.12(+2.33%)
Jul 22, 2013	5.277	5.336	5.260	5.309	1,080,331	+0.05(+0.92%)
Jul 19, 2013	5.239	5.298	5.217	5.260	582,906	-0.01(-0.20%)
Jul 18, 2013	5.239	5.282	5.239	5.271	885,227	+0.03(+0.62%)
Jul 17, 2013	5.271	5.271	5.212	5.239	872,587	+0.01(+0.10%)
Jul 16, 2013	5.217	5.260	5.201	5.234	1,078,986	+0.00(+0.00%)
Jul 15, 2013	5.174	5.234	5.174	5.234	842,643	+0.06(+1.25%)
Jul 12, 2013	5.142	5.169	5.083	5.169	919,504	-0.02(-0.31%)
Jul 11, 2013	5.201	5.212	5.147	5.185	1,531,815	+0.10(+2.01%)
Jul 10, 2013	5.008	5.088	4.997	5.083	901,355	+0.04(+0.85%)
Jul 09, 2013	5.088	5.072	5.040	5.040	1,058,495	+0.06(+1.19%)
Jul 08, 2013	4.970	5.029	4.954	4.981	1,182,012	+0.03(+0.65%)
Jul 05, 2013	4.975	4.981	4.895	4.948	1,075,943	-0.01(-0.22%)
Jul 03, 2013	4.943	5.008	4.938	4.959	712,738	-0.06(-1.28%)
Jul 02, 2013	5.035	5.061	4.986	5.024	1,300,163	-0.08(-1.58%)

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.