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

Orange ADR (NY: ORAN )

11.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2015 9.853 9.902 9.749 9.792 2,376,037 -0.18(-1.78%)
Mar 30, 2015 9.970 10.01 9.951 9.970 1,748,444 -0.05(-0.49%)
Mar 27, 2015 9.988 10.06 9.951 10.02 2,279,945 +0.10(+0.99%)
Mar 26, 2015 9.884 9.954 9.804 9.921 808,455 -0.17(-1.70%)
Mar 25, 2015 10.13 10.17 10.07 10.09 1,341,382 +0.01(+0.12%)
Mar 24, 2015 10.03 10.12 9.994 10.08 2,451,015 +0.22(+2.23%)
Mar 23, 2015 9.878 9.902 9.798 9.860 880,124 +0.07(+0.75%)
Mar 20, 2015 9.823 9.896 9.774 9.786 3,237,725 +0.18(+1.91%)
Mar 19, 2015 9.639 9.658 9.529 9.603 912,392 -0.18(-1.87%)
Mar 18, 2015 9.584 9.823 9.511 9.786 982,162 +0.05(+0.50%)
Mar 17, 2015 9.627 9.749 9.541 9.737 1,019,945 -0.17(-1.67%)
Mar 16, 2015 9.945 10.02 9.896 9.902 1,128,957 -0.01(-0.06%)
Mar 13, 2015 9.927 9.939 9.835 9.908 1,361,829 -0.17(-1.64%)
Mar 12, 2015 10.09 10.11 9.982 10.07 590,420 -0.01(-0.06%)
Mar 11, 2015 10.11 10.14 10.02 10.08 782,834 +0.10(+0.98%)
Mar 10, 2015 10.18 10.20 9.970 9.982 1,191,930 +0.00(+0.00%)
Mar 09, 2015 10.31 10.34 9.930 9.982 1,712,282 -0.53(-5.01%)
Mar 06, 2015 10.65 10.66 10.50 10.51 821,285 -0.35(-3.21%)
Mar 05, 2015 10.86 10.92 10.80 10.86 469,244 +0.00(+0.00%)
Mar 04, 2015 10.87 10.89 10.75 10.86 942,173 -0.04(-0.34%)
Mar 03, 2015 10.91 10.94 10.85 10.89 1,015,105 -0.25(-2.25%)
Mar 02, 2015 11.12 11.16 11.06 11.14 430,728 +0.01(+0.11%)
Feb 27, 2015 11.02 11.17 10.95 11.13 664,732 -0.09(-0.76%)
Feb 26, 2015 11.19 11.25 11.19 11.22 507,641 +0.04(+0.33%)
Feb 25, 2015 11.21 11.25 11.14 11.18 1,261,507 +0.00(+0.00%)
Feb 24, 2015 11.02 11.18 10.99 11.18 769,406 +0.19(+1.73%)
Feb 23, 2015 10.98 11.00 10.93 10.99 641,007 +0.05(+0.45%)
Feb 20, 2015 10.72 11.01 10.71 10.94 1,985,166 -0.02(-0.22%)
Feb 19, 2015 10.94 11.02 10.90 10.97 594,443 +0.21(+1.93%)
Feb 18, 2015 10.81 10.83 10.65 10.76 1,083,590 -0.46(-4.09%)
Feb 17, 2015 11.12 11.25 11.05 11.22 1,531,311 -0.11(-0.97%)
Feb 13, 2015 11.27 11.33 11.33 11.33 1,343,123 +0.04(+0.38%)
Feb 12, 2015 11.20 11.28 11.16 11.28 670,924 +0.29(+2.61%)
Feb 11, 2015 11.08 11.08 10.95 11.00 610,219 -0.11(-0.99%)
Feb 10, 2015 11.10 11.16 11.02 11.11 971,772 +0.34(+3.12%)
Feb 09, 2015 10.71 10.80 10.70 10.77 694,809 -0.20(-1.78%)
Feb 06, 2015 11.07 11.12 10.92 10.97 848,012 -0.12(-1.10%)
Feb 05, 2015 11.05 11.10 10.98 11.09 861,243 +0.04(+0.39%)
Feb 04, 2015 11.07 11.50 11.05 11.05 1,621,280 -0.18(-1.58%)
Feb 03, 2015 11.08 11.22 11.08 11.22 802,141 +0.29(+2.69%)
Feb 02, 2015 10.70 10.93 10.63 10.93 1,580,123 +0.18(+1.65%)
Jan 30, 2015 10.86 10.92 10.71 10.75 1,326,742 -0.39(-3.46%)
Jan 29, 2015 11.06 11.17 11.03 11.14 2,391,023 +0.39(+3.58%)
Jan 28, 2015 11.02 11.06 10.75 10.75 1,259,833 -0.23(-2.12%)
Jan 27, 2015 10.97 11.00 10.89 10.98 1,793,357 +0.12(+1.07%)
Jan 26, 2015 10.79 10.92 10.76 10.87 1,885,616 +0.29(+2.78%)
Jan 23, 2015 10.62 10.73 10.58 10.58 1,510,495 -0.09(-0.80%)
Jan 22, 2015 10.56 10.70 10.53 10.66 1,888,955 +0.10(+0.99%)
Jan 21, 2015 10.37 10.57 10.32 10.56 2,508,856 +0.07(+0.70%)
Jan 20, 2015 10.41 10.53 10.39 10.48 1,180,210 +0.02(+0.17%)
Jan 16, 2015 10.32 10.47 10.28 10.47 1,022,958 +0.15(+1.42%)
Jan 15, 2015 10.37 10.37 10.21 10.32 1,011,873 -0.05(-0.53%)
Jan 14, 2015 10.38 10.44 10.31 10.37 1,177,706 +0.03(+0.30%)
Jan 13, 2015 10.46 10.58 10.31 10.34 1,850,732 +0.03(+0.30%)
Jan 12, 2015 10.26 10.38 10.21 10.31 1,926,600 +0.26(+2.55%)
Jan 09, 2015 10.18 10.19 10.02 10.06 1,709,957 -0.10(-0.96%)
Jan 08, 2015 10.05 10.24 10.04 10.15 2,139,263 +0.28(+2.85%)
Jan 07, 2015 9.835 9.896 9.743 9.872 1,601,799 +0.20(+2.02%)
Jan 06, 2015 9.804 9.860 9.661 9.676 1,975,040 -0.18(-1.80%)
Jan 05, 2015 9.976 9.988 9.786 9.853 1,173,044 -0.47(-4.56%)
Jan 02, 2015 10.34 10.39 10.23 10.32 658,509 -0.02(-0.24%)
Dec 31, 2014 10.42 10.35 10.35 10.35 351,353 -0.14(-1.34%)
Dec 30, 2014 10.56 10.59 10.46 10.49 550,371 -0.20(-1.83%)
Dec 29, 2014 10.59 10.73 10.59 10.69 628,030 -0.11(-1.02%)
Dec 26, 2014 10.73 10.80 10.73 10.80 325,034 +0.08(+0.74%)
Dec 24, 2014 10.80 10.72 10.72 10.72 402,528 -0.02(-0.23%)
Dec 23, 2014 10.75 10.81 10.70 10.74 1,041,361 +0.07(+0.63%)
Dec 22, 2014 10.78 10.81 10.67 10.67 1,081,815 +0.04(+0.40%)
Dec 19, 2014 10.58 10.70 10.56 10.63 1,789,478 +0.08(+0.75%)
Dec 18, 2014 10.46 10.58 10.40 10.55 8,175,342 +0.31(+3.05%)
Dec 17, 2014 10.22 10.36 10.13 10.24 3,155,590 -0.04(-0.36%)
Dec 16, 2014 10.23 10.47 10.23 10.28 1,794,998 +0.52(+5.33%)
Dec 15, 2014 10.29 10.32 9.701 9.756 1,453,048 -0.42(-4.15%)
Dec 12, 2014 10.54 10.57 10.18 10.18 3,166,382 -0.28(-2.63%)
Dec 11, 2014 10.52 10.58 10.45 10.45 1,020,680 +0.14(+1.36%)
Dec 10, 2014 10.45 10.49 10.28 10.31 1,533,731 -0.20(-1.92%)
Dec 09, 2014 10.57 10.62 10.43 10.51 773,760 -0.32(-2.99%)
Dec 08, 2014 11.00 11.04 10.84 10.84 1,982,229 -0.10(-0.95%)
Dec 05, 2014 10.94 11.03 10.92 10.94 2,148,553 +0.28(+2.64%)
Dec 04, 2014 10.69 10.75 10.61 10.66 2,057,464 +0.22(+2.11%)
Dec 03, 2014 10.47 10.48 10.38 10.44 987,626 -0.12(-1.10%)
Dec 02, 2014 10.51 10.59 10.51 10.56 591,080 -0.06(-0.53%)
Dec 01, 2014 10.64 10.70 10.58 10.61 934,811 +0.07(+0.63%)
Nov 28, 2014 10.54 10.61 10.51 10.55 710,974 +0.31(+3.06%)
Nov 26, 2014 10.29 10.23 10.23 10.23 384,233 -0.11(-1.05%)
Nov 25, 2014 10.32 10.37 10.31 10.34 786,557 +0.00(+0.00%)
Nov 24, 2014 10.30 10.37 10.27 10.34 1,179,498 +0.14(+1.36%)
Nov 21, 2014 10.18 10.24 10.12 10.20 1,290,605 +0.39(+4.00%)
Nov 20, 2014 9.763 9.865 9.763 9.811 554,474 -0.04(-0.37%)
Nov 19, 2014 9.847 9.885 9.751 9.847 1,280,737 +0.02(+0.25%)
Nov 18, 2014 9.793 9.859 9.763 9.823 751,143 +0.17(+1.81%)
Nov 17, 2014 9.654 9.727 9.642 9.648 540,402 +0.04(+0.44%)
Nov 14, 2014 9.437 9.612 9.419 9.606 430,022 +0.04(+0.38%)
Nov 13, 2014 9.678 9.787 9.504 9.570 957,405 -0.02(-0.25%)
Nov 12, 2014 9.516 9.606 9.504 9.594 469,801 -0.14(-1.49%)
Nov 11, 2014 9.697 9.799 9.648 9.739 1,726,519 +0.39(+4.13%)
Nov 10, 2014 9.274 9.353 9.238 9.353 1,036,376 +0.05(+0.52%)
Nov 07, 2014 9.299 9.305 9.202 9.305 837,887 -0.09(-0.96%)
Nov 06, 2014 9.461 9.498 9.341 9.395 860,583 -0.16(-1.64%)
Nov 05, 2014 9.498 9.552 9.461 9.552 482,321 +0.19(+2.00%)
Nov 04, 2014 9.383 9.401 9.262 9.365 658,725 -0.05(-0.51%)
Nov 03, 2014 9.419 9.431 9.323 9.413 552,634 -0.17(-1.76%)
Oct 31, 2014 9.564 9.666 9.540 9.582 1,073,742 +0.20(+2.12%)
Oct 30, 2014 9.196 9.407 9.190 9.383 765,728 +0.11(+1.17%)
Oct 29, 2014 9.413 9.461 9.244 9.274 1,102,893 +0.04(+0.39%)
Oct 28, 2014 9.184 9.250 9.160 9.238 927,502 +0.31(+3.51%)
Oct 27, 2014 8.750 8.931 8.907 8.925 1,278,221 +0.02(+0.20%)
Oct 24, 2014 8.876 8.907 8.807 8.907 1,884,971 +0.21(+2.43%)
Oct 23, 2014 8.647 8.738 8.635 8.696 1,058,805 +0.47(+5.72%)
Oct 22, 2014 8.346 8.382 8.225 8.225 609,269 -0.20(-2.36%)
Oct 21, 2014 8.370 8.430 8.352 8.424 694,090 +0.08(+0.94%)
Oct 20, 2014 8.207 8.352 8.207 8.346 364,985 +0.17(+2.06%)
Oct 17, 2014 8.213 8.231 8.135 8.177 625,923 +0.07(+0.89%)
Oct 16, 2014 7.881 8.159 7.863 8.105 2,374,758 -0.23(-2.75%)
Oct 15, 2014 8.364 8.388 8.153 8.334 1,074,045 -0.11(-1.36%)
Oct 14, 2014 8.472 8.569 8.418 8.448 2,101,906 +0.10(+1.16%)
Oct 13, 2014 8.298 8.406 8.279 8.352 1,327,049 +0.14(+1.69%)
Oct 10, 2014 8.322 8.376 8.195 8.213 1,021,100 -0.08(-1.02%)
Oct 09, 2014 8.472 8.484 8.273 8.298 1,154,313 -0.33(-3.78%)
Oct 08, 2014 8.497 8.623 8.430 8.623 560,750 +0.21(+2.51%)
Oct 07, 2014 8.472 8.527 8.406 8.412 824,501 -0.21(-2.38%)
Oct 06, 2014 8.629 8.647 8.545 8.617 506,037 +0.02(+0.28%)
Oct 03, 2014 8.527 8.593 8.521 8.593 528,868 +0.02(+0.28%)
Oct 02, 2014 8.690 8.690 8.497 8.569 770,758 -0.10(-1.11%)
Oct 01, 2014 8.774 8.774 8.641 8.665 995,855 -0.22(-2.51%)
Sep 30, 2014 9.015 9.106 8.885 8.889 1,387,201 -0.01(-0.14%)
Sep 29, 2014 8.828 8.907 8.810 8.901 648,047 -0.01(-0.14%)
Sep 26, 2014 8.882 8.928 8.834 8.913 603,143 +0.07(+0.75%)
Sep 25, 2014 8.991 8.991 8.810 8.846 778,381 -0.18(-2.00%)
Sep 24, 2014 8.925 9.027 8.882 9.027 447,113 +0.14(+1.63%)
Sep 23, 2014 8.901 8.967 8.858 8.882 519,958 -0.13(-1.41%)
Sep 22, 2014 9.027 9.027 8.949 9.009 588,888 -0.02(-0.27%)
Sep 19, 2014 9.015 9.033 8.985 9.033 1,310,121 +0.03(+0.33%)
Sep 18, 2014 8.949 9.003 8.943 9.003 546,793 +0.09(+1.01%)
Sep 17, 2014 8.973 8.997 8.895 8.913 683,986 +0.04(+0.48%)
Sep 16, 2014 8.804 8.895 8.776 8.870 934,627 -0.08(-0.94%)
Sep 15, 2014 9.075 9.088 8.907 8.955 1,389,665 -0.16(-1.72%)
Sep 12, 2014 9.094 9.142 9.045 9.112 620,837 -0.04(-0.46%)
Sep 11, 2014 9.214 9.250 9.142 9.154 2,333,365 +0.10(+1.07%)
Sep 10, 2014 8.931 9.063 8.870 9.057 1,517,995 +0.16(+1.76%)
Sep 09, 2014 8.967 8.979 8.882 8.901 358,151 -0.04(-0.47%)
Sep 08, 2014 8.973 9.003 8.907 8.943 441,901 +0.00(+0.00%)
Sep 05, 2014 8.901 8.943 8.864 8.943 636,641 +0.19(+2.13%)
Sep 04, 2014 8.864 8.917 8.738 8.756 669,872 -0.07(-0.75%)
Sep 03, 2014 8.840 8.816 8.786 8.822 851,341 +0.01(+0.07%)
Sep 02, 2014 8.804 8.822 8.780 8.816 1,005,994 -0.34(-3.69%)
Aug 29, 2014 9.130 9.154 9.154 9.154 407,947 -0.04(-0.46%)
Aug 28, 2014 9.172 9.196 9.148 9.196 1,093,195 -0.09(-0.97%)
Aug 27, 2014 9.262 9.305 9.262 9.286 462,098 +0.17(+1.85%)
Aug 26, 2014 9.106 9.142 9.088 9.118 610,310 -0.04(-0.40%)
Aug 25, 2014 9.106 9.178 9.088 9.154 495,713 +0.13(+1.47%)
Aug 22, 2014 9.045 9.081 8.967 9.021 519,129 -0.08(-0.86%)
Aug 21, 2014 9.045 9.124 9.033 9.100 710,692 +0.12(+1.34%)
Aug 20, 2014 8.907 8.997 8.882 8.979 639,934 -0.06(-0.67%)
Aug 19, 2014 9.021 9.045 9.009 9.039 526,776 -0.01(-0.13%)
Aug 18, 2014 9.039 9.057 9.003 9.051 628,487 +0.07(+0.74%)
Aug 15, 2014 9.112 9.166 8.925 8.985 737,265 -0.02(-0.27%)
Aug 14, 2014 9.003 9.015 8.973 9.009 299,698 +0.02(+0.27%)
Aug 13, 2014 8.985 8.997 8.949 8.985 539,566 +0.09(+1.02%)
Aug 12, 2014 8.895 8.910 8.828 8.895 592,767 -0.03(-0.34%)
Aug 11, 2014 8.925 8.976 8.913 8.925 1,167,379 +0.03(+0.34%)
Aug 08, 2014 8.852 8.868 8.750 8.895 1,298,942 +0.05(+0.55%)
Aug 07, 2014 8.991 9.003 8.804 8.846 980,476 -0.28(-3.04%)
Aug 06, 2014 9.100 9.166 9.081 9.124 586,616 -0.13(-1.43%)
Aug 05, 2014 9.317 9.317 9.214 9.256 1,136,889 -0.09(-0.97%)
Aug 04, 2014 9.371 9.389 9.305 9.347 548,385 +0.04(+0.45%)
Aug 01, 2014 9.286 9.323 9.250 9.305 1,333,078 -0.08(-0.84%)
Jul 31, 2014 9.546 9.588 9.347 9.383 2,670,754 -0.37(-3.77%)
Jul 30, 2014 9.775 9.805 9.654 9.751 1,254,024 -0.01(-0.06%)
Jul 29, 2014 9.721 9.853 9.718 9.757 1,656,882 +0.12(+1.25%)
Jul 28, 2014 9.558 9.672 9.516 9.636 2,909,397 +0.14(+1.52%)
Jul 25, 2014 9.516 9.555 9.425 9.492 911,768 -0.05(-0.57%)
Jul 24, 2014 9.528 9.576 9.498 9.546 814,536 +0.07(+0.76%)
Jul 23, 2014 9.492 9.510 9.443 9.473 570,358 -0.01(-0.13%)
Jul 22, 2014 9.431 9.485 9.407 9.485 886,031 +0.11(+1.16%)
Jul 21, 2014 9.365 9.377 9.317 9.377 1,675,966 -0.08(-0.89%)
Jul 18, 2014 9.305 9.461 9.286 9.461 1,669,486 +0.21(+2.28%)
Jul 17, 2014 9.335 9.393 9.214 9.250 1,588,161 -0.28(-2.91%)
Jul 16, 2014 9.431 9.552 9.371 9.528 1,953,880 +0.22(+2.33%)
Jul 15, 2014 9.371 9.383 9.250 9.311 1,822,154 -0.13(-1.34%)
Jul 14, 2014 9.419 9.437 9.347 9.437 2,432,471 +0.15(+1.62%)
Jul 11, 2014 9.286 9.317 9.244 9.286 534,135 +0.00(+0.00%)
Jul 10, 2014 9.202 9.286 9.196 9.286 745,021 -0.07(-0.77%)
Jul 09, 2014 9.244 9.359 9.244 9.359 644,505 +0.13(+1.37%)
Jul 08, 2014 9.280 9.299 9.178 9.232 877,186 -0.08(-0.91%)
Jul 07, 2014 9.329 9.353 9.274 9.317 416,572 -0.14(-1.47%)
Jul 03, 2014 9.455 9.455 9.455 9.455 245,763 +0.08(+0.90%)
Jul 02, 2014 9.359 9.377 9.299 9.371 713,632 -0.36(-3.66%)
Jul 01, 2014 9.678 9.757 9.649 9.727 773,514 +0.20(+2.09%)
Jun 30, 2014 9.522 9.546 9.492 9.528 567,899 -0.05(-0.50%)
Jun 27, 2014 9.504 9.576 9.461 9.576 1,316,371 -0.01(-0.13%)
Jun 26, 2014 9.666 9.703 9.546 9.588 2,408,316 -0.04(-0.44%)
Jun 25, 2014 9.546 9.636 9.546 9.630 479,878 +0.04(+0.44%)
Jun 24, 2014 9.678 9.721 9.564 9.588 736,839 -0.04(-0.44%)
Jun 23, 2014 9.600 9.678 9.546 9.630 638,503 -0.06(-0.62%)
Jun 20, 2014 9.727 9.739 9.666 9.691 1,232,272 -0.33(-3.25%)
Jun 19, 2014 10.05 10.08 9.962 10.02 401,650 -0.08(-0.84%)
Jun 18, 2014 10.02 10.10 9.986 10.10 482,903 +0.17(+1.76%)
Jun 17, 2014 9.944 9.998 9.908 9.926 519,250 -0.02(-0.18%)
Jun 16, 2014 9.974 10.00 9.902 9.944 522,029 -0.11(-1.08%)
Jun 13, 2014 10.06 10.10 10.02 10.05 507,544 -0.02(-0.24%)
Jun 12, 2014 10.05 10.09 10.03 10.08 682,096 +0.14(+1.40%)
Jun 11, 2014 10.22 10.25 9.835 9.938 1,269,090 -0.33(-3.17%)
Jun 10, 2014 10.26 10.28 10.25 10.26 657,415 -0.08(-0.76%)
Jun 06, 2014 10.22 10.38 10.22 10.34 1,449,973 +0.22(+2.14%)
Jun 05, 2014 10.06 10.14 10.02 10.12 985,652 +0.37(+3.77%)
Jun 04, 2014 9.739 9.793 9.733 9.757 457,496 -0.06(-0.61%)
Jun 03, 2014 9.835 9.865 9.799 9.817 1,339,504 +0.00(+0.00%)
Jun 02, 2014 9.926 9.943 9.769 9.817 1,450,272 +0.14(+1.43%)
May 30, 2014 9.691 9.697 9.630 9.678 848,122 -0.02(-0.19%)
May 29, 2014 9.684 9.733 9.660 9.697 1,416,678 +0.24(+2.49%)
May 28, 2014 9.546 9.576 9.461 9.461 1,080,813 -0.01(-0.09%)
May 27, 2014 9.586 9.594 9.441 9.470 1,063,960 -0.01(-0.12%)
May 23, 2014 9.482 9.482 9.482 9.482 793,731 -0.19(-1.95%)
May 22, 2014 9.603 9.701 9.551 9.670 526,976 +0.07(+0.76%)
May 21, 2014 9.563 9.597 9.505 9.597 852,342 -0.28(-2.81%)
May 20, 2014 9.915 9.927 9.829 9.875 594,819 -0.05(-0.47%)
May 19, 2014 9.858 9.962 9.834 9.921 721,631 +0.09(+0.94%)
May 16, 2014 9.777 9.829 9.759 9.829 1,092,643 +0.08(+0.77%)
May 15, 2014 9.742 9.758 9.580 9.753 992,166 +0.09(+0.96%)
May 14, 2014 9.655 9.759 9.649 9.661 688,476 +0.02(+0.24%)
May 13, 2014 9.678 9.696 9.609 9.638 807,043 -0.05(-0.48%)
May 12, 2014 9.632 9.684 9.580 9.684 790,945 +0.07(+0.72%)
May 09, 2014 9.574 9.644 9.499 9.615 1,411,635 -0.06(-0.66%)
May 08, 2014 9.690 9.748 9.667 9.678 810,805 +0.05(+0.48%)
May 07, 2014 9.632 9.684 9.586 9.632 1,010,416 +0.01(+0.06%)
May 06, 2014 9.632 9.701 9.568 9.626 700,395 -0.01(-0.12%)
May 05, 2014 9.476 9.684 9.464 9.638 1,256,234 +0.20(+2.08%)
May 02, 2014 9.493 9.551 9.395 9.441 1,507,826 +0.08(+0.86%)
May 01, 2014 9.337 9.360 9.268 9.360 809,935 +0.05(+0.56%)
Apr 30, 2014 9.239 9.343 9.222 9.308 1,910,996 +0.40(+4.55%)
Apr 29, 2014 8.956 9.005 8.880 8.904 3,527,435 +0.25(+2.94%)
Apr 28, 2014 8.591 8.684 8.562 8.649 971,374 +0.01(+0.07%)
Apr 25, 2014 8.690 8.701 8.586 8.643 518,259 -0.12(-1.32%)
Apr 24, 2014 8.771 8.782 8.689 8.759 400,484 +0.00(+0.00%)
Apr 23, 2014 8.765 8.776 8.713 8.759 529,475 -0.07(-0.79%)
Apr 22, 2014 8.846 8.898 8.800 8.828 908,765 +0.10(+1.19%)
Apr 21, 2014 8.707 8.747 8.673 8.724 480,353 +0.00(+0.00%)
Apr 17, 2014 8.672 8.724 8.724 8.724 750,836 +0.09(+1.07%)
Apr 16, 2014 8.528 8.655 8.493 8.632 609,103 +0.09(+1.08%)
Apr 15, 2014 8.568 8.615 8.435 8.539 592,547 -0.09(-1.07%)
Apr 14, 2014 8.568 8.643 8.539 8.632 491,342 +0.08(+0.88%)
Apr 11, 2014 8.528 8.631 8.511 8.557 751,141 -0.02(-0.27%)
Apr 10, 2014 8.713 8.742 8.562 8.580 1,382,982 -0.11(-1.26%)
Apr 09, 2014 8.643 8.701 8.565 8.690 1,399,910 +0.20(+2.31%)
Apr 08, 2014 8.389 8.510 8.389 8.493 819,425 +0.06(+0.75%)
Apr 07, 2014 8.482 8.493 8.383 8.430 613,638 -0.04(-0.48%)
Apr 04, 2014 8.528 8.545 8.464 8.470 403,706 -0.08(-0.88%)
Apr 03, 2014 8.603 8.620 8.499 8.545 520,837 +0.02(+0.20%)
Apr 02, 2014 8.505 8.562 8.493 8.528 777,962 -0.03(-0.41%)
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.