Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orange ADR (NY: ORAN )

11.15 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.978 9.997 9.899 9.941 703,674 -0.04(-0.43%)
Jul 30, 2015 9.917 9.984 9.808 9.984 937,866 -0.16(-1.61%)
Jul 29, 2015 10.21 10.38 9.840 10.15 1,265,880 +0.02(+0.18%)
Jul 28, 2015 10.11 10.15 10.04 10.13 442,694 +0.08(+0.85%)
Jul 27, 2015 10.06 10.10 10.01 10.04 493,873 -0.02(-0.24%)
Jul 24, 2015 10.15 10.19 10.07 10.07 523,447 +0.01(+0.06%)
Jul 23, 2015 10.18 10.19 10.06 10.06 381,046 -0.04(-0.36%)
Jul 22, 2015 10.14 10.18 10.09 10.10 459,050 +0.01(+0.12%)
Jul 21, 2015 10.07 10.17 10.07 10.09 621,903 -0.12(-1.13%)
Jul 20, 2015 10.19 10.24 10.15 10.20 548,893 +0.00(+0.00%)
Jul 17, 2015 10.18 10.24 10.17 10.20 491,612 +0.08(+0.84%)
Jul 16, 2015 10.16 10.20 10.11 10.12 1,065,447 +0.24(+2.46%)
Jul 15, 2015 9.923 9.947 9.796 9.875 1,120,972 +0.08(+0.80%)
Jul 14, 2015 9.772 9.869 9.766 9.796 2,380,371 +0.08(+0.81%)
Jul 13, 2015 9.772 9.802 9.705 9.717 2,528,527 -0.02(-0.19%)
Jul 10, 2015 9.656 9.747 9.596 9.735 1,146,421 +0.75(+8.30%)
Jul 09, 2015 9.080 9.147 8.983 8.989 1,876,512 +0.10(+1.16%)
Jul 08, 2015 8.965 8.983 8.844 8.886 1,049,226 -0.10(-1.08%)
Jul 07, 2015 8.959 9.044 8.771 8.983 1,570,087 -0.11(-1.20%)
Jul 06, 2015 9.110 9.232 9.013 9.092 862,311 -0.38(-4.03%)
Jul 02, 2015 9.529 9.474 9.474 9.474 759,372 +0.10(+1.03%)
Jul 01, 2015 9.462 9.480 9.335 9.377 688,837 +0.06(+0.65%)
Jun 30, 2015 9.541 9.541 9.292 9.317 1,413,898 -0.13(-1.41%)
Jun 29, 2015 9.577 9.620 9.420 9.450 1,096,167 -0.46(-4.65%)
Jun 26, 2015 9.941 10.01 9.869 9.911 1,957,767 +0.08(+0.86%)
Jun 25, 2015 9.832 9.960 9.766 9.826 834,547 +0.12(+1.19%)
Jun 24, 2015 9.814 9.856 9.711 9.711 1,387,524 +0.07(+0.76%)
Jun 23, 2015 10.06 10.17 9.638 9.638 3,661,175 -0.49(-4.85%)
Jun 22, 2015 10.19 10.28 10.11 10.13 4,340,983 +0.69(+7.33%)
Jun 19, 2015 9.432 9.499 9.377 9.438 632,529 -0.01(-0.06%)
Jun 18, 2015 9.292 9.632 9.292 9.444 532,706 +0.25(+2.70%)
Jun 17, 2015 9.195 9.220 9.098 9.195 481,263 -0.10(-1.04%)
Jun 16, 2015 9.232 9.317 9.221 9.292 356,100 +0.05(+0.59%)
Jun 15, 2015 9.232 9.268 9.201 9.238 534,183 -0.18(-1.93%)
Jun 12, 2015 9.389 9.499 9.335 9.420 590,585 -0.16(-1.71%)
Jun 11, 2015 9.650 9.705 9.557 9.584 1,125,961 +0.16(+1.74%)
Jun 10, 2015 9.329 9.505 9.311 9.420 995,074 +0.19(+2.10%)
Jun 09, 2015 9.171 9.262 9.129 9.226 960,231 -0.03(-0.33%)
Jun 08, 2015 9.323 9.341 9.214 9.256 649,591 -0.03(-0.33%)
Jun 05, 2015 9.341 9.377 9.268 9.286 628,490 -0.21(-2.24%)
Jun 04, 2015 9.596 9.784 9.499 9.499 764,333 -0.18(-1.82%)
Jun 03, 2015 9.668 9.759 9.644 9.675 922,492 +0.14(+1.47%)
Jun 02, 2015 9.575 9.593 9.493 9.534 1,486,819 +0.21(+2.28%)
Jun 01, 2015 9.463 9.487 9.297 9.322 2,211,294 +0.04(+0.38%)
May 29, 2015 9.422 9.434 9.239 9.287 693,380 -0.15(-1.56%)
May 28, 2015 9.452 9.478 9.328 9.434 888,416 +0.02(+0.19%)
May 27, 2015 9.263 9.440 9.251 9.416 687,096 +0.14(+1.53%)
May 26, 2015 9.405 9.416 9.245 9.275 839,787 -0.17(-1.81%)
May 22, 2015 9.463 9.446 9.446 9.446 480,305 -0.29(-3.03%)
May 21, 2015 9.664 9.752 9.646 9.741 2,609,463 +0.08(+0.79%)
May 20, 2015 9.634 9.688 9.558 9.664 1,517,480 -0.06(-0.61%)
May 19, 2015 9.699 9.770 9.688 9.723 425,267 -0.11(-1.08%)
May 18, 2015 9.729 9.841 9.702 9.829 1,415,311 +0.28(+2.90%)
May 15, 2015 9.505 9.581 9.458 9.552 3,968,298 -0.05(-0.49%)
May 14, 2015 9.658 9.699 9.593 9.599 1,369,038 +0.05(+0.49%)
May 13, 2015 9.693 9.699 9.522 9.552 670,876 +0.08(+0.87%)
May 12, 2015 9.469 9.481 9.399 9.469 950,125 -0.01(-0.06%)
May 11, 2015 9.511 9.546 9.452 9.475 1,184,588 -0.25(-2.61%)
May 08, 2015 9.611 9.746 9.599 9.729 683,275 +0.17(+1.79%)
May 07, 2015 9.564 9.623 9.522 9.558 559,329 -0.01(-0.12%)
May 06, 2015 9.517 9.664 9.499 9.570 1,296,873 +0.24(+2.53%)
May 05, 2015 9.481 9.487 9.281 9.334 649,255 -0.39(-4.00%)
May 04, 2015 9.770 9.800 9.723 9.723 301,848 +0.01(+0.06%)
May 01, 2015 9.664 9.735 9.652 9.717 405,566 +0.06(+0.61%)
Apr 30, 2015 9.617 9.729 9.617 9.658 486,957 +0.15(+1.61%)
Apr 29, 2015 9.534 9.611 9.458 9.505 698,750 -0.08(-0.86%)
Apr 28, 2015 9.623 9.699 9.511 9.587 817,322 -0.33(-3.33%)
Apr 27, 2015 9.959 10.02 9.917 9.917 3,417,970 +0.03(+0.30%)
Apr 24, 2015 9.859 9.894 9.817 9.888 2,893,247 +0.08(+0.84%)
Apr 23, 2015 9.705 9.823 9.688 9.805 476,132 -0.03(-0.30%)
Apr 22, 2015 9.770 9.859 9.723 9.835 429,648 +0.15(+1.58%)
Apr 21, 2015 9.705 9.728 9.646 9.682 694,576 -0.11(-1.08%)
Apr 20, 2015 9.741 9.835 9.735 9.788 395,507 -0.03(-0.30%)
Apr 17, 2015 9.817 9.823 9.752 9.817 558,269 -0.22(-2.23%)
Apr 16, 2015 10.02 10.05 9.976 10.04 748,522 +0.14(+1.37%)
Apr 15, 2015 9.929 9.953 9.837 9.906 758,403 -0.02(-0.18%)
Apr 14, 2015 9.935 9.971 9.888 9.923 609,969 +0.08(+0.78%)
Apr 13, 2015 9.782 9.946 9.782 9.847 689,266 +0.18(+1.83%)
Apr 10, 2015 9.699 9.699 9.629 9.670 550,910 -0.09(-0.97%)
Apr 09, 2015 9.746 9.770 9.699 9.764 608,009 +0.09(+0.91%)
Apr 08, 2015 9.764 9.800 9.634 9.676 465,796 -0.08(-0.85%)
Apr 07, 2015 9.770 9.823 9.746 9.758 1,739,180 +0.01(+0.12%)
Apr 06, 2015 9.735 9.811 9.735 9.746 345,084 +0.12(+1.22%)
Apr 02, 2015 9.587 9.629 9.629 9.629 445,368 +0.15(+1.55%)
Apr 01, 2015 9.534 9.540 9.434 9.481 781,821 +0.04(+0.44%)
Mar 31, 2015 9.499 9.546 9.399 9.440 2,464,730 -0.17(-1.78%)
Mar 30, 2015 9.611 9.646 9.593 9.611 1,813,711 -0.05(-0.49%)
Mar 27, 2015 9.629 9.693 9.593 9.658 2,365,052 +0.09(+0.99%)
Mar 26, 2015 9.528 9.596 9.452 9.564 838,634 -0.17(-1.70%)
Mar 25, 2015 9.764 9.805 9.705 9.729 1,391,454 +0.01(+0.12%)
Mar 24, 2015 9.670 9.758 9.634 9.717 2,542,507 +0.21(+2.23%)
Mar 23, 2015 9.522 9.546 9.446 9.505 912,978 +0.07(+0.75%)
Mar 20, 2015 9.469 9.540 9.422 9.434 3,358,584 +0.18(+1.91%)
Mar 19, 2015 9.292 9.310 9.186 9.257 946,450 -0.18(-1.88%)
Mar 18, 2015 9.239 9.469 9.169 9.434 1,018,825 +0.05(+0.50%)
Mar 17, 2015 9.281 9.399 9.198 9.387 1,058,017 -0.16(-1.67%)
Mar 16, 2015 9.587 9.658 9.540 9.546 1,171,100 -0.01(-0.06%)
Mar 13, 2015 9.570 9.581 9.481 9.552 1,412,664 -0.16(-1.64%)
Mar 12, 2015 9.729 9.746 9.623 9.711 612,459 -0.01(-0.06%)
Mar 11, 2015 9.746 9.779 9.655 9.717 812,056 +0.09(+0.98%)
Mar 10, 2015 9.817 9.829 9.611 9.623 1,236,423 +0.00(+0.00%)
Mar 09, 2015 9.941 9.971 9.573 9.623 1,776,199 -0.51(-5.01%)
Mar 06, 2015 10.27 10.28 10.12 10.13 851,942 -0.34(-3.21%)
Mar 05, 2015 10.47 10.53 10.41 10.47 486,760 +0.00(+0.00%)
Mar 04, 2015 10.48 10.50 10.36 10.47 977,342 -0.04(-0.34%)
Mar 03, 2015 10.51 10.54 10.46 10.50 1,052,997 -0.24(-2.25%)
Mar 02, 2015 10.72 10.76 10.66 10.74 446,806 +0.01(+0.11%)
Feb 27, 2015 10.62 10.77 10.56 10.73 689,545 -0.08(-0.76%)
Feb 26, 2015 10.78 10.85 10.78 10.81 526,591 +0.04(+0.33%)
Feb 25, 2015 10.80 10.84 10.74 10.78 1,308,597 +0.00(+0.00%)
Feb 24, 2015 10.62 10.78 10.60 10.78 798,127 +0.18(+1.73%)
Feb 23, 2015 10.59 10.61 10.54 10.60 664,935 +0.05(+0.45%)
Feb 20, 2015 10.33 10.61 10.32 10.55 2,059,269 -0.02(-0.22%)
Feb 19, 2015 10.54 10.62 10.51 10.57 616,633 +0.20(+1.93%)
Feb 18, 2015 10.42 10.44 10.27 10.37 1,124,039 -0.44(-4.09%)
Feb 17, 2015 10.72 10.85 10.65 10.81 1,588,472 -0.11(-0.97%)
Feb 13, 2015 10.86 10.92 10.92 10.92 1,393,260 +0.04(+0.38%)
Feb 12, 2015 10.80 10.88 10.75 10.88 695,968 +0.28(+2.61%)
Feb 11, 2015 10.68 10.68 10.56 10.60 632,998 -0.11(-0.99%)
Feb 10, 2015 10.70 10.76 10.62 10.71 1,008,047 +0.32(+3.12%)
Feb 09, 2015 10.32 10.41 10.32 10.38 720,745 -0.19(-1.78%)
Feb 06, 2015 10.67 10.72 10.52 10.57 879,667 -0.12(-1.10%)
Feb 05, 2015 10.65 10.70 10.59 10.69 893,392 +0.04(+0.39%)
Feb 04, 2015 10.67 11.08 10.65 10.65 1,681,800 -0.17(-1.58%)
Feb 03, 2015 10.68 10.82 10.68 10.82 832,084 +0.28(+2.69%)
Feb 02, 2015 10.32 10.54 10.25 10.54 1,639,106 +0.17(+1.65%)
Jan 30, 2015 10.47 10.53 10.32 10.37 1,376,268 -0.37(-3.46%)
Jan 29, 2015 10.66 10.77 10.63 10.74 2,480,276 +0.37(+3.58%)
Jan 28, 2015 10.62 10.67 10.37 10.37 1,306,861 -0.22(-2.12%)
Jan 27, 2015 10.57 10.60 10.50 10.59 1,860,300 +0.11(+1.07%)
Jan 26, 2015 10.40 10.53 10.37 10.48 1,956,003 +0.28(+2.78%)
Jan 23, 2015 10.24 10.34 10.19 10.19 1,566,879 -0.08(-0.80%)
Jan 22, 2015 10.18 10.32 10.15 10.28 1,959,466 +0.10(+0.99%)
Jan 21, 2015 10.00 10.19 9.947 10.18 2,602,508 +0.07(+0.70%)
Jan 20, 2015 10.04 10.15 10.01 10.11 1,224,266 +0.02(+0.18%)
Jan 16, 2015 9.947 10.09 9.912 10.09 1,061,143 +0.14(+1.42%)
Jan 15, 2015 10.00 10.00 9.847 9.947 1,049,644 -0.05(-0.53%)
Jan 14, 2015 10.01 10.06 9.943 10.00 1,221,667 +0.03(+0.30%)
Jan 13, 2015 10.08 10.20 9.941 9.971 1,919,817 +0.03(+0.30%)
Jan 12, 2015 9.894 10.01 9.847 9.941 1,998,516 +0.25(+2.55%)
Jan 09, 2015 9.811 9.823 9.655 9.693 1,773,787 -0.09(-0.96%)
Jan 08, 2015 9.688 9.870 9.676 9.788 2,219,118 +0.27(+2.85%)
Jan 07, 2015 9.481 9.540 9.393 9.517 1,661,592 +0.19(+2.02%)
Jan 06, 2015 9.452 9.505 9.313 9.328 2,048,765 -0.17(-1.80%)
Jan 05, 2015 9.617 9.629 9.434 9.499 1,216,832 -0.45(-4.56%)
Jan 02, 2015 9.971 10.01 9.864 9.953 683,091 -0.02(-0.24%)
Dec 31, 2014 10.04 9.976 9.976 9.976 364,469 -0.14(-1.34%)
Dec 30, 2014 10.18 10.21 10.08 10.11 570,916 -0.19(-1.83%)
Dec 29, 2014 10.21 10.34 10.21 10.30 651,474 -0.11(-1.02%)
Dec 26, 2014 10.34 10.41 10.34 10.41 337,167 +0.08(+0.74%)
Dec 24, 2014 10.41 10.33 10.33 10.33 417,554 -0.02(-0.23%)
Dec 23, 2014 10.36 10.42 10.32 10.35 1,080,233 +0.06(+0.63%)
Dec 22, 2014 10.40 10.42 10.28 10.29 1,122,197 +0.04(+0.40%)
Dec 19, 2014 10.20 10.31 10.18 10.25 1,856,277 +0.08(+0.75%)
Dec 18, 2014 10.08 10.20 10.03 10.17 8,480,515 +0.30(+3.05%)
Dec 17, 2014 9.853 9.982 9.770 9.870 3,273,383 -0.04(-0.36%)
Dec 16, 2014 9.859 10.09 9.859 9.906 1,862,002 +0.50(+5.33%)
Dec 15, 2014 9.923 9.947 9.351 9.405 1,507,288 -0.41(-4.15%)
Dec 12, 2014 10.17 10.19 9.811 9.811 3,284,578 -0.27(-2.63%)
Dec 11, 2014 10.14 10.19 10.08 10.08 1,058,781 +0.14(+1.36%)
Dec 10, 2014 10.08 10.11 9.912 9.941 1,590,982 -0.19(-1.92%)
Dec 09, 2014 10.19 10.24 10.06 10.14 802,643 -0.31(-2.99%)
Dec 08, 2014 10.61 10.64 10.45 10.45 2,056,223 -0.10(-0.95%)
Dec 05, 2014 10.54 10.64 10.53 10.55 2,228,755 +0.27(+2.64%)
Dec 04, 2014 10.31 10.36 10.23 10.28 2,134,266 +0.21(+2.11%)
Dec 03, 2014 10.09 10.10 10.01 10.06 1,024,493 -0.11(-1.10%)
Dec 02, 2014 10.14 10.21 10.14 10.18 613,144 -0.05(-0.53%)
Dec 01, 2014 10.26 10.31 10.20 10.23 969,706 +0.06(+0.63%)
Nov 28, 2014 10.16 10.23 10.13 10.17 737,513 +0.30(+3.06%)
Nov 26, 2014 9.917 9.865 9.865 9.865 398,576 -0.10(-1.05%)
Nov 25, 2014 9.952 10.00 9.935 9.970 815,918 +0.00(+0.00%)
Nov 24, 2014 9.929 9.999 9.902 9.970 1,223,527 +0.13(+1.36%)
Nov 21, 2014 9.813 9.872 9.755 9.836 1,338,782 +0.38(+4.00%)
Nov 20, 2014 9.412 9.510 9.412 9.458 575,172 -0.03(-0.37%)
Nov 19, 2014 9.493 9.530 9.400 9.493 1,328,545 +0.02(+0.25%)
Nov 18, 2014 9.441 9.505 9.412 9.470 779,182 +0.17(+1.81%)
Nov 17, 2014 9.307 9.377 9.295 9.301 560,574 +0.04(+0.44%)
Nov 14, 2014 9.098 9.266 9.080 9.260 446,075 +0.03(+0.38%)
Nov 13, 2014 9.330 9.435 9.162 9.226 993,144 -0.02(-0.25%)
Nov 12, 2014 9.173 9.260 9.162 9.249 487,338 -0.14(-1.49%)
Nov 11, 2014 9.348 9.446 9.301 9.388 1,790,967 +0.37(+4.13%)
Nov 10, 2014 8.941 9.016 8.906 9.016 1,075,063 +0.05(+0.52%)
Nov 07, 2014 8.964 8.970 8.871 8.970 869,164 -0.09(-0.96%)
Nov 06, 2014 9.121 9.156 9.005 9.057 892,707 -0.15(-1.64%)
Nov 05, 2014 9.156 9.208 9.121 9.208 500,325 +0.18(+2.00%)
Nov 04, 2014 9.045 9.063 8.929 9.028 683,314 -0.05(-0.51%)
Nov 03, 2014 9.080 9.092 8.987 9.074 573,263 -0.16(-1.76%)
Oct 31, 2014 9.220 9.319 9.196 9.237 1,113,823 +0.19(+2.12%)
Oct 30, 2014 8.865 9.069 8.859 9.045 794,312 +0.10(+1.17%)
Oct 29, 2014 9.074 9.121 8.912 8.941 1,144,063 +0.03(+0.39%)
Oct 28, 2014 8.853 8.917 8.830 8.906 962,125 +0.30(+3.51%)
Oct 27, 2014 8.435 8.609 8.586 8.604 1,325,935 +0.02(+0.20%)
Oct 24, 2014 8.557 8.586 8.490 8.586 1,955,335 +0.20(+2.43%)
Oct 23, 2014 8.336 8.423 8.324 8.383 1,098,329 +0.45(+5.72%)
Oct 22, 2014 8.045 8.080 7.929 7.929 632,012 -0.19(-2.36%)
Oct 21, 2014 8.069 8.127 8.051 8.121 720,000 +0.08(+0.94%)
Oct 20, 2014 7.912 8.051 7.912 8.045 378,609 +0.16(+2.06%)
Oct 17, 2014 7.918 7.935 7.842 7.883 649,288 +0.07(+0.89%)
Oct 16, 2014 7.598 7.865 7.580 7.813 2,463,405 -0.22(-2.75%)
Oct 15, 2014 8.063 8.086 7.860 8.034 1,114,138 -0.11(-1.36%)
Oct 14, 2014 8.168 8.261 8.115 8.144 2,180,368 +0.09(+1.16%)
Oct 13, 2014 7.999 8.104 7.982 8.051 1,376,586 +0.13(+1.69%)
Oct 10, 2014 8.022 8.075 7.900 7.918 1,059,216 -0.08(-1.02%)
Oct 09, 2014 8.168 8.179 7.976 7.999 1,197,402 -0.31(-3.78%)
Oct 08, 2014 8.191 8.313 8.127 8.313 581,682 +0.20(+2.51%)
Oct 07, 2014 8.168 8.220 8.104 8.109 855,278 -0.20(-2.38%)
Oct 06, 2014 8.319 8.336 8.237 8.307 524,926 +0.02(+0.28%)
Oct 03, 2014 8.220 8.284 8.214 8.284 548,610 +0.02(+0.28%)
Oct 02, 2014 8.377 8.377 8.191 8.261 799,529 -0.09(-1.11%)
Oct 01, 2014 8.458 8.458 8.330 8.354 1,033,029 -0.22(-2.51%)
Sep 30, 2014 8.691 8.778 8.566 8.569 1,438,983 -0.01(-0.14%)
Sep 29, 2014 8.511 8.586 8.493 8.580 672,238 -0.01(-0.14%)
Sep 26, 2014 8.563 8.607 8.516 8.592 625,657 +0.06(+0.75%)
Sep 25, 2014 8.667 8.667 8.493 8.528 807,437 -0.17(-2.00%)
Sep 24, 2014 8.604 8.702 8.563 8.702 463,803 +0.14(+1.63%)
Sep 23, 2014 8.580 8.644 8.540 8.563 539,368 -0.12(-1.41%)
Sep 22, 2014 8.702 8.702 8.627 8.685 610,870 -0.02(-0.27%)
Sep 19, 2014 8.691 8.708 8.662 8.708 1,359,026 +0.03(+0.33%)
Sep 18, 2014 8.627 8.679 8.621 8.679 567,204 +0.09(+1.01%)
Sep 17, 2014 8.650 8.673 8.574 8.592 709,518 +0.04(+0.48%)
Sep 16, 2014 8.487 8.574 8.460 8.551 969,515 -0.08(-0.94%)
Sep 15, 2014 8.749 8.760 8.586 8.633 1,441,540 -0.15(-1.72%)
Sep 12, 2014 8.766 8.813 8.720 8.784 644,012 -0.04(-0.46%)
Sep 11, 2014 8.883 8.917 8.813 8.824 2,420,466 +0.09(+1.07%)
Sep 10, 2014 8.609 8.737 8.551 8.731 1,574,659 +0.15(+1.76%)
Sep 09, 2014 8.644 8.656 8.563 8.580 371,520 -0.04(-0.47%)
Sep 08, 2014 8.650 8.679 8.586 8.621 458,396 +0.00(+0.00%)
Sep 05, 2014 8.580 8.621 8.545 8.621 660,406 +0.18(+2.13%)
Sep 04, 2014 8.545 8.596 8.423 8.441 694,878 -0.06(-0.75%)
Sep 03, 2014 8.522 8.499 8.470 8.505 883,120 +0.01(+0.07%)
Sep 02, 2014 8.487 8.505 8.464 8.499 1,043,547 -0.33(-3.69%)
Aug 29, 2014 8.801 8.824 8.824 8.824 423,175 -0.04(-0.46%)
Aug 28, 2014 8.842 8.865 8.819 8.865 1,134,003 -0.09(-0.97%)
Aug 27, 2014 8.929 8.970 8.929 8.952 479,347 +0.16(+1.85%)
Aug 26, 2014 8.778 8.813 8.760 8.790 633,092 -0.03(-0.40%)
Aug 25, 2014 8.778 8.848 8.760 8.824 514,218 +0.13(+1.47%)
Aug 22, 2014 8.720 8.755 8.644 8.697 538,507 -0.08(-0.86%)
Aug 21, 2014 8.720 8.795 8.708 8.772 737,221 +0.12(+1.34%)
Aug 20, 2014 8.586 8.673 8.563 8.656 663,822 -0.06(-0.67%)
Aug 19, 2014 8.697 8.720 8.685 8.714 546,439 -0.01(-0.13%)
Aug 18, 2014 8.714 8.731 8.679 8.726 651,948 +0.06(+0.74%)
Aug 15, 2014 8.784 8.836 8.604 8.662 764,786 -0.02(-0.27%)
Aug 14, 2014 8.679 8.691 8.650 8.685 310,885 +0.02(+0.27%)
Aug 13, 2014 8.662 8.673 8.627 8.662 559,707 +0.09(+1.02%)
Aug 12, 2014 8.574 8.589 8.511 8.574 614,894 -0.03(-0.34%)
Aug 11, 2014 8.604 8.653 8.592 8.604 1,210,955 +0.03(+0.34%)
Aug 08, 2014 8.534 8.549 8.435 8.574 1,347,430 +0.05(+0.55%)
Aug 07, 2014 8.667 8.679 8.487 8.528 1,017,076 -0.27(-3.04%)
Aug 06, 2014 8.772 8.836 8.755 8.795 608,514 -0.13(-1.43%)
Aug 05, 2014 8.981 8.981 8.883 8.923 1,179,327 -0.09(-0.97%)
Aug 04, 2014 9.034 9.051 8.970 9.010 568,856 +0.04(+0.45%)
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.