Orange ADR (NY: ORAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	9.758	9.872	9.739	9.828	655,287	+0.08(+0.78%)
Sep 29, 2016	9.929	9.954	9.717	9.752	474,114	-0.15(-1.53%)
Sep 28, 2016	9.866	9.903	9.802	9.903	963,510	+0.18(+1.82%)
Sep 27, 2016	9.695	9.771	9.657	9.727	616,161	+0.16(+1.65%)
Sep 26, 2016	9.582	9.620	9.538	9.569	525,727	-0.11(-1.11%)
Sep 23, 2016	9.670	9.720	9.670	9.676	338,769	-0.03(-0.26%)
Sep 22, 2016	9.727	9.771	9.676	9.702	441,000	+0.06(+0.65%)
Sep 21, 2016	9.575	9.638	9.500	9.638	710,346	+0.19(+2.00%)
Sep 20, 2016	9.493	9.500	9.437	9.449	534,429	+0.03(+0.33%)
Sep 19, 2016	9.468	9.484	9.392	9.418	612,962	+0.04(+0.40%)
Sep 16, 2016	9.266	9.519	9.222	9.380	1,558,990	+0.11(+1.16%)
Sep 15, 2016	9.317	9.323	9.254	9.273	951,135	+0.01(+0.07%)
Sep 14, 2016	9.273	9.329	9.235	9.266	455,975	-0.04(-0.47%)
Sep 13, 2016	9.411	9.443	9.292	9.310	646,706	-0.26(-2.77%)
Sep 12, 2016	9.462	9.575	9.427	9.575	348,783	+0.04(+0.46%)
Sep 09, 2016	9.632	9.645	9.519	9.531	441,234	-0.21(-2.14%)
Sep 08, 2016	9.727	9.758	9.695	9.739	676,482	+0.09(+0.92%)
Sep 07, 2016	9.601	9.666	9.594	9.651	620,277	-0.02(-0.20%)
Sep 06, 2016	9.620	9.670	9.594	9.670	400,641	+0.02(+0.20%)
Sep 02, 2016	9.638	9.651	9.651	9.651	802,962	+0.16(+1.73%)
Sep 01, 2016	9.437	9.490	9.392	9.487	1,184,656	-0.02(-0.20%)
Aug 31, 2016	9.733	9.746	9.462	9.506	1,732,684	+0.03(+0.27%)
Aug 30, 2016	9.594	9.601	9.474	9.481	539,082	-0.08(-0.86%)
Aug 29, 2016	9.506	9.563	9.500	9.563	384,283	-0.06(-0.59%)
Aug 26, 2016	9.714	9.796	9.556	9.620	577,226	+0.00(+0.00%)
Aug 25, 2016	9.683	9.727	9.620	9.620	427,580	+0.03(+0.33%)
Aug 24, 2016	9.645	9.668	9.588	9.588	1,014,064	-0.13(-1.36%)
Aug 23, 2016	9.777	9.809	9.714	9.720	730,691	-0.03(-0.26%)
Aug 22, 2016	9.695	9.765	9.683	9.746	600,176	+0.08(+0.78%)
Aug 19, 2016	9.638	9.670	9.588	9.670	449,454	-0.11(-1.16%)
Aug 18, 2016	9.695	9.790	9.695	9.784	442,948	+0.00(+0.00%)
Aug 17, 2016	9.733	9.784	9.645	9.784	1,166,261	+0.02(+0.19%)
Aug 16, 2016	9.784	9.840	9.765	9.765	505,267	-0.11(-1.09%)
Aug 15, 2016	9.891	9.916	9.818	9.872	845,731	-0.03(-0.32%)
Aug 12, 2016	9.935	9.954	9.897	9.903	546,818	+0.01(+0.06%)
Aug 11, 2016	9.897	9.973	9.884	9.897	469,540	+0.16(+1.69%)
Aug 10, 2016	9.796	9.815	9.733	9.733	329,333	+0.02(+0.19%)
Aug 09, 2016	9.720	9.771	9.695	9.714	721,339	+0.10(+1.05%)
Aug 08, 2016	9.632	9.651	9.582	9.613	521,416	-0.06(-0.65%)
Aug 05, 2016	9.689	9.720	9.651	9.676	501,979	+0.06(+0.59%)
Aug 04, 2016	9.575	9.626	9.544	9.620	395,950	+0.03(+0.26%)
Aug 03, 2016	9.525	9.613	9.525	9.594	402,657	-0.01(-0.13%)
Aug 02, 2016	9.613	9.613	9.556	9.607	849,425	-0.04(-0.46%)
Aug 01, 2016	9.676	9.746	9.626	9.651	932,498	-0.04(-0.46%)
Jul 29, 2016	9.607	9.714	9.607	9.695	615,571	+0.07(+0.72%)
Jul 28, 2016	9.620	9.638	9.575	9.626	1,176,832	-0.01(-0.13%)
Jul 27, 2016	9.575	9.651	9.547	9.638	952,578	+0.05(+0.53%)
Jul 26, 2016	9.569	9.632	9.525	9.588	1,107,327	-0.35(-3.55%)
Jul 25, 2016	9.966	9.973	9.897	9.941	354,424	-0.08(-0.76%)
Jul 22, 2016	10.11	10.11	9.998	10.02	563,345	+0.18(+1.79%)
Jul 21, 2016	9.784	9.878	9.765	9.840	650,120	-0.04(-0.45%)
Jul 20, 2016	9.847	9.910	9.834	9.884	734,091	-0.03(-0.32%)
Jul 19, 2016	9.929	9.973	9.878	9.916	922,641	-0.15(-1.50%)
Jul 18, 2016	10.10	10.14	10.06	10.07	662,953	-0.09(-0.93%)
Jul 15, 2016	10.19	10.23	10.12	10.16	1,028,607	-0.06(-0.62%)
Jul 14, 2016	10.21	10.26	10.19	10.23	827,723	+0.17(+1.69%)
Jul 13, 2016	10.04	10.13	10.04	10.05	1,540,797	-0.06(-0.62%)
Jul 12, 2016	10.16	10.20	10.11	10.12	664,090	+0.21(+2.10%)
Jul 11, 2016	9.935	9.979	9.903	9.910	653,697	+0.05(+0.51%)
Jul 08, 2016	9.884	9.714	9.714	9.859	461,761	+0.15(+1.49%)
Jul 07, 2016	9.739	9.784	9.670	9.714	661,771	+0.00(+0.00%)
Jul 06, 2016	9.676	9.727	9.569	9.714	803,617	-0.16(-1.66%)
Jul 05, 2016	10.05	10.07	9.848	9.878	907,064	-0.35(-3.45%)

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.