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

Orange ADR (NY: ORAN )

10.04 +0.16 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2021 9.818 9.818 9.709 9.756 561,191 -0.10(-1.03%)
Apr 29, 2021 9.857 9.865 9.803 9.857 655,620 -0.02(-0.16%)
Apr 28, 2021 9.850 9.892 9.826 9.873 459,414 +0.12(+1.28%)
Apr 27, 2021 9.779 9.779 9.725 9.748 378,259 +0.03(+0.32%)
Apr 26, 2021 9.756 9.756 9.701 9.717 649,950 -0.03(-0.32%)
Apr 23, 2021 9.709 9.772 9.670 9.748 974,673 +0.05(+0.56%)
Apr 22, 2021 9.639 9.733 9.600 9.694 1,107,527 -0.20(-2.05%)
Apr 21, 2021 9.842 9.896 9.834 9.896 788,189 +0.02(+0.24%)
Apr 20, 2021 9.834 9.888 9.811 9.873 894,668 +0.02(+0.24%)
Apr 19, 2021 9.834 9.857 9.748 9.850 755,632 +0.13(+1.36%)
Apr 16, 2021 9.678 9.725 9.647 9.717 435,555 +0.13(+1.38%)
Apr 15, 2021 9.600 9.631 9.546 9.585 987,779 +0.01(+0.08%)
Apr 14, 2021 9.522 9.592 9.514 9.577 712,462 +0.00(+0.00%)
Apr 13, 2021 9.460 9.592 9.460 9.577 683,706 -0.06(-0.65%)
Apr 12, 2021 9.639 9.694 9.608 9.639 824,234 -0.10(-1.04%)
Apr 09, 2021 9.701 9.740 9.694 9.740 466,611 -0.05(-0.48%)
Apr 08, 2021 9.779 9.818 9.740 9.787 1,132,304 +0.05(+0.56%)
Apr 07, 2021 9.787 9.795 9.725 9.733 613,852 +0.05(+0.56%)
Apr 06, 2021 9.686 9.717 9.670 9.678 536,563 -0.12(-1.19%)
Apr 05, 2021 9.670 9.795 9.670 9.795 422,363 +0.16(+1.70%)
Apr 01, 2021 9.600 9.659 9.561 9.631 624,073 +0.02(+0.24%)
Mar 31, 2021 9.616 9.663 9.600 9.608 621,124 -0.10(-1.04%)
Mar 30, 2021 9.701 9.717 9.655 9.709 1,265,626 -0.05(-0.48%)
Mar 29, 2021 9.717 9.795 9.701 9.756 823,511 +0.09(+0.89%)
Mar 26, 2021 9.655 9.678 9.604 9.670 605,465 +0.07(+0.73%)
Mar 25, 2021 9.553 9.624 9.526 9.600 974,762 -0.05(-0.48%)
Mar 24, 2021 9.608 9.670 9.585 9.647 1,019,637 -0.09(-0.96%)
Mar 23, 2021 9.733 9.818 9.733 9.740 504,147 -0.05(-0.56%)
Mar 22, 2021 9.725 9.814 9.694 9.795 788,111 +0.09(+0.96%)
Mar 19, 2021 9.772 9.803 9.670 9.701 1,443,210 -0.02(-0.24%)
Mar 18, 2021 9.740 9.803 9.721 9.725 785,933 -0.05(-0.56%)
Mar 17, 2021 9.670 9.787 9.647 9.779 656,026 +0.10(+1.05%)
Mar 16, 2021 9.663 9.701 9.624 9.678 659,414 -0.01(-0.08%)
Mar 15, 2021 9.701 9.717 9.616 9.686 1,140,975 +0.09(+0.89%)
Mar 12, 2021 9.553 9.616 9.546 9.600 715,830 +0.05(+0.49%)
Mar 11, 2021 9.507 9.561 9.468 9.553 809,778 +0.02(+0.16%)
Mar 10, 2021 9.468 9.538 9.437 9.538 1,095,877 +0.26(+2.86%)
Mar 09, 2021 9.320 9.335 9.218 9.273 876,630 +0.05(+0.51%)
Mar 08, 2021 9.211 9.273 9.201 9.226 964,727 -0.03(-0.34%)
Mar 05, 2021 9.187 9.273 9.140 9.257 798,988 +0.12(+1.28%)
Mar 04, 2021 9.187 9.242 9.047 9.140 1,594,026 +0.05(+0.60%)
Mar 03, 2021 9.047 9.133 9.008 9.086 966,997 -0.06(-0.68%)
Mar 02, 2021 9.078 9.164 9.039 9.148 798,489 +0.09(+0.95%)
Mar 01, 2021 9.070 9.101 9.047 9.062 1,218,001 +0.05(+0.52%)
Feb 26, 2021 9.117 9.125 9.008 9.016 1,093,893 -0.25(-2.69%)
Feb 25, 2021 9.359 9.421 9.238 9.265 886,266 -0.03(-0.34%)
Feb 24, 2021 9.172 9.320 9.172 9.296 781,687 -0.03(-0.33%)
Feb 23, 2021 9.288 9.374 9.226 9.327 1,311,682 +0.10(+1.10%)
Feb 22, 2021 9.164 9.265 9.156 9.226 1,486,927 +0.08(+0.85%)
Feb 19, 2021 9.351 9.351 9.140 9.148 1,522,262 -0.07(-0.76%)
Feb 18, 2021 9.187 9.257 9.140 9.218 1,158,726 -0.27(-2.87%)
Feb 17, 2021 9.382 9.499 9.351 9.491 1,465,450 +0.11(+1.16%)
Feb 16, 2021 9.343 9.382 9.327 9.382 677,419 +0.12(+1.35%)
Feb 12, 2021 9.218 9.265 9.195 9.257 473,413 +0.02(+0.17%)
Feb 11, 2021 9.281 9.288 9.187 9.242 830,236 -0.12(-1.33%)
Feb 10, 2021 9.374 9.413 9.296 9.366 1,130,967 +0.12(+1.26%)
Feb 09, 2021 9.211 9.253 9.175 9.250 1,438,652 +0.00(+0.00%)
Feb 08, 2021 9.327 9.351 9.226 9.250 1,418,989 -0.05(-0.59%)
Feb 05, 2021 9.250 9.320 9.203 9.304 1,169,993 +0.08(+0.84%)
Feb 04, 2021 9.148 9.238 9.133 9.226 663,449 -0.08(-0.84%)
Feb 03, 2021 9.156 9.320 9.101 9.304 1,322,136 +0.12(+1.27%)
Feb 02, 2021 9.164 9.211 9.125 9.187 900,615 -0.01(-0.08%)
Feb 01, 2021 9.296 9.296 9.164 9.195 814,765 +0.04(+0.43%)
Jan 29, 2021 9.211 9.250 9.117 9.156 716,600 -0.12(-1.34%)
Jan 28, 2021 9.234 9.312 9.211 9.281 752,633 -0.01(-0.08%)
Jan 27, 2021 9.312 9.359 9.226 9.288 1,239,541 +0.00(+0.00%)
Jan 26, 2021 9.211 9.304 9.187 9.288 1,305,164 +0.18(+1.97%)
Jan 25, 2021 9.016 9.109 8.992 9.109 778,373 -0.02(-0.17%)
Jan 22, 2021 9.109 9.172 9.078 9.125 498,180 +0.04(+0.43%)
Jan 21, 2021 9.125 9.133 9.070 9.086 1,300,709 -0.09(-0.93%)
Jan 20, 2021 9.140 9.187 9.094 9.172 544,757 +0.00(+0.00%)
Jan 19, 2021 9.242 9.250 9.140 9.172 716,814 -0.04(-0.42%)
Jan 15, 2021 9.187 9.253 9.179 9.211 1,564,483 -0.26(-2.80%)
Jan 14, 2021 9.405 9.491 9.372 9.476 671,430 -0.23(-2.33%)
Jan 13, 2021 9.756 9.795 9.663 9.701 481,424 +0.12(+1.22%)
Jan 12, 2021 9.522 9.585 9.476 9.585 540,799 -0.03(-0.32%)
Jan 11, 2021 9.491 9.631 9.491 9.616 835,420 -0.11(-1.12%)
Jan 08, 2021 9.748 9.760 9.652 9.725 836,461 -0.16(-1.58%)
Jan 07, 2021 9.904 9.927 9.804 9.881 701,049 +0.16(+1.68%)
Jan 06, 2021 9.701 9.772 9.670 9.717 730,605 +0.21(+2.21%)
Jan 05, 2021 9.476 9.546 9.460 9.507 608,599 -0.04(-0.41%)
Jan 04, 2021 9.663 9.678 9.491 9.546 1,107,913 +0.30(+3.29%)
Dec 31, 2020 9.242 9.242 9.242 432,697 -0.12(-1.25%)
Dec 30, 2020 9.405 9.437 9.351 9.359 432,697 -0.05(-0.50%)
Dec 29, 2020 9.468 9.476 9.390 9.405 612,493 -0.02(-0.25%)
Dec 28, 2020 9.335 9.499 9.312 9.429 1,610,423 +0.09(+1.00%)
Dec 24, 2020 9.312 9.351 9.281 9.335 315,565 +0.05(+0.50%)
Dec 23, 2020 9.226 9.320 9.226 9.288 391,776 +0.15(+1.62%)
Dec 22, 2020 9.195 9.195 9.109 9.140 512,501 -0.05(-0.59%)
Dec 21, 2020 9.133 9.226 9.078 9.195 845,533 -0.28(-2.96%)
Dec 18, 2020 9.476 9.491 9.429 9.476 625,356 +0.23(+2.53%)
Dec 17, 2020 9.281 9.281 9.179 9.242 930,933 -0.14(-1.49%)
Dec 16, 2020 9.429 9.437 9.351 9.382 462,652 +0.07(+0.75%)
Dec 15, 2020 9.366 9.374 9.243 9.312 790,243 -0.11(-1.16%)
Dec 14, 2020 9.577 9.577 9.421 9.421 513,214 +0.02(+0.17%)
Dec 11, 2020 9.421 9.429 9.351 9.405 721,348 -0.38(-3.90%)
Dec 10, 2020 9.694 9.795 9.670 9.787 553,693 +0.18(+1.87%)
Dec 09, 2020 9.655 9.686 9.569 9.608 613,749 -0.07(-0.72%)
Dec 08, 2020 9.600 9.678 9.592 9.678 422,160 +0.08(+0.81%)
Dec 07, 2020 9.631 9.662 9.585 9.600 403,672 -0.05(-0.57%)
Dec 04, 2020 9.647 9.678 9.569 9.655 596,225 +0.04(+0.41%)
Dec 03, 2020 9.608 9.631 9.483 9.616 1,216,056 -0.12(-1.25%)
Dec 02, 2020 9.617 9.749 9.602 9.737 1,031,331 +0.15(+1.56%)
Dec 01, 2020 9.512 9.595 9.505 9.587 582,784 +0.17(+1.83%)
Nov 30, 2020 9.557 9.617 9.400 9.415 1,615,406 -0.13(-1.34%)
Nov 27, 2020 9.602 9.633 9.527 9.542 454,418 +0.19(+2.00%)
Nov 25, 2020 9.302 9.404 9.272 9.355 1,462,430 +0.13(+1.38%)
Nov 24, 2020 9.152 9.242 9.107 9.227 837,859 +0.12(+1.32%)
Nov 23, 2020 9.122 9.145 9.085 9.107 585,018 -0.14(-1.54%)
Nov 20, 2020 9.250 9.280 9.197 9.250 372,306 +0.00(+0.00%)
Nov 19, 2020 9.227 9.257 9.182 9.250 420,595 -0.01(-0.16%)
Nov 18, 2020 9.280 9.347 9.265 9.265 565,907 -0.05(-0.56%)
Nov 17, 2020 9.235 9.332 9.197 9.317 493,374 +0.04(+0.40%)
Nov 16, 2020 9.370 9.370 9.222 9.280 558,155 +0.05(+0.57%)
Nov 13, 2020 8.965 9.272 8.965 9.227 971,354 +0.21(+2.33%)
Nov 12, 2020 9.190 9.205 8.995 9.017 829,112 +0.17(+1.95%)
Nov 11, 2020 8.882 8.882 8.830 8.845 575,909 -0.05(-0.51%)
Nov 10, 2020 8.785 8.935 8.755 8.890 1,046,257 +0.31(+3.58%)
Nov 09, 2020 8.657 8.687 8.507 8.582 1,121,800 +0.15(+1.78%)
Nov 06, 2020 8.485 8.485 8.372 8.432 775,004 -0.04(-0.44%)
Nov 05, 2020 8.492 8.533 8.425 8.470 474,017 +0.10(+1.16%)
Nov 04, 2020 8.282 8.447 8.230 8.372 570,328 -0.01(-0.09%)
Nov 03, 2020 8.357 8.421 8.308 8.380 779,789 -0.08(-0.98%)
Nov 02, 2020 8.417 8.473 8.372 8.462 712,049 +0.03(+0.36%)
Oct 30, 2020 8.372 8.447 8.327 8.432 928,565 +0.04(+0.45%)
Oct 29, 2020 8.410 8.522 8.338 8.395 1,477,205 +0.54(+6.88%)
Oct 28, 2020 7.952 8.065 7.839 7.854 980,743 -0.22(-2.70%)
Oct 27, 2020 8.200 8.211 8.072 8.072 632,491 -0.21(-2.54%)
Oct 26, 2020 8.380 8.380 8.267 8.282 1,015,842 -0.23(-2.73%)
Oct 23, 2020 8.545 8.545 8.432 8.515 1,528,414 +0.20(+2.34%)
Oct 22, 2020 8.230 8.327 8.222 8.320 471,333 -0.03(-0.36%)
Oct 21, 2020 8.282 8.372 8.260 8.350 383,067 -0.05(-0.62%)
Oct 20, 2020 8.440 8.462 8.402 8.402 580,897 +0.17(+2.10%)
Oct 19, 2020 8.275 8.327 8.207 8.230 444,515 -0.11(-1.35%)
Oct 16, 2020 8.297 8.372 8.282 8.342 585,185 -0.17(-1.94%)
Oct 15, 2020 8.372 8.507 8.372 8.507 418,740 +0.04(+0.44%)
Oct 14, 2020 8.507 8.537 8.443 8.470 635,847 -0.08(-0.88%)
Oct 13, 2020 8.567 8.590 8.530 8.545 961,983 +0.05(+0.53%)
Oct 12, 2020 8.462 8.507 8.440 8.500 498,486 +0.08(+0.89%)
Oct 09, 2020 8.305 8.470 8.237 8.425 1,707,702 +0.27(+3.31%)
Oct 08, 2020 7.997 8.155 7.997 8.155 688,787 +0.16(+1.97%)
Oct 07, 2020 7.990 8.027 7.929 7.997 600,767 -0.03(-0.37%)
Oct 06, 2020 8.200 8.200 8.020 8.027 832,957 -0.06(-0.74%)
Oct 05, 2020 8.012 8.102 7.966 8.087 673,508 +0.30(+3.85%)
Oct 02, 2020 7.667 7.787 7.652 7.787 665,432 +0.11(+1.37%)
Oct 01, 2020 7.667 7.689 7.614 7.682 807,421 -0.11(-1.35%)
Sep 30, 2020 7.809 7.854 7.772 7.787 728,180 +0.04(+0.48%)
Sep 29, 2020 7.764 7.772 7.689 7.749 734,454 -0.08(-1.05%)
Sep 28, 2020 7.832 7.854 7.802 7.832 695,073 +0.04(+0.48%)
Sep 25, 2020 7.749 7.809 7.689 7.794 731,681 -0.13(-1.61%)
Sep 24, 2020 7.922 7.960 7.832 7.922 817,721 -0.05(-0.56%)
Sep 23, 2020 8.155 8.177 7.960 7.967 636,232 -0.20(-2.39%)
Sep 22, 2020 8.155 8.207 8.079 8.162 491,186 +0.04(+0.46%)
Sep 21, 2020 8.140 8.177 8.020 8.125 996,945 -0.32(-3.73%)
Sep 18, 2020 8.530 8.552 8.372 8.440 646,903 -0.13(-1.49%)
Sep 17, 2020 8.470 8.567 8.462 8.567 381,525 +0.11(+1.33%)
Sep 16, 2020 8.485 8.530 8.455 8.455 350,848 +0.08(+0.99%)
Sep 15, 2020 8.440 8.455 8.365 8.372 460,457 -0.04(-0.45%)
Sep 14, 2020 8.440 8.462 8.395 8.410 409,848 +0.02(+0.27%)
Sep 11, 2020 8.425 8.455 8.350 8.387 343,113 +0.01(+0.09%)
Sep 10, 2020 8.500 8.515 8.365 8.380 572,440 -0.10(-1.15%)
Sep 09, 2020 8.425 8.522 8.395 8.477 724,183 +0.41(+5.12%)
Sep 08, 2020 8.087 8.121 8.042 8.065 679,116 -0.12(-1.47%)
Sep 04, 2020 8.200 8.215 8.080 8.185 551,460 -0.04(-0.46%)
Sep 03, 2020 8.305 8.365 8.177 8.222 687,169 +0.03(+0.37%)
Sep 02, 2020 8.200 8.200 8.095 8.192 571,828 +0.00(+0.00%)
Sep 01, 2020 8.305 8.305 8.155 8.192 712,200 -0.16(-1.89%)
Aug 31, 2020 8.380 8.410 8.327 8.350 482,996 -0.19(-2.20%)
Aug 28, 2020 8.590 8.590 8.500 8.537 527,066 +0.02(+0.26%)
Aug 27, 2020 8.590 8.597 8.470 8.515 473,731 -0.19(-2.16%)
Aug 26, 2020 8.657 8.702 8.635 8.702 354,639 -0.13(-1.44%)
Aug 25, 2020 8.942 8.950 8.792 8.830 406,017 +0.00(+0.00%)
Aug 24, 2020 8.800 8.871 8.777 8.830 525,255 +0.15(+1.73%)
Aug 21, 2020 8.642 8.680 8.590 8.680 1,371,120 -0.06(-0.69%)
Aug 20, 2020 8.687 8.775 8.650 8.740 521,604 -0.10(-1.10%)
Aug 19, 2020 8.927 8.957 8.822 8.837 452,857 +0.07(+0.77%)
Aug 18, 2020 8.800 8.807 8.702 8.770 394,544 +0.05(+0.52%)
Aug 17, 2020 8.762 8.785 8.710 8.725 446,675 +0.00(+0.00%)
Aug 14, 2020 8.725 8.777 8.711 8.725 315,253 -0.12(-1.36%)
Aug 13, 2020 8.905 8.927 8.817 8.845 287,503 +0.00(+0.00%)
Aug 12, 2020 8.860 8.905 8.830 8.845 550,113 +0.20(+2.34%)
Aug 11, 2020 8.785 8.815 8.642 8.642 684,327 +0.05(+0.52%)
Aug 10, 2020 8.575 8.625 8.575 8.597 528,399 +0.05(+0.53%)
Aug 07, 2020 8.515 8.590 8.507 8.552 521,868 -0.11(-1.30%)
Aug 06, 2020 8.635 8.686 8.605 8.665 685,910 -0.19(-2.12%)
Aug 05, 2020 8.890 8.890 8.830 8.852 511,726 -0.05(-0.59%)
Aug 04, 2020 8.800 8.912 8.800 8.905 433,957 +0.11(+1.28%)
Aug 03, 2020 8.777 8.837 8.740 8.792 604,572 +0.05(+0.60%)
Jul 31, 2020 8.867 8.867 8.687 8.740 646,770 -0.15(-1.69%)
Jul 30, 2020 8.815 8.897 8.665 8.890 999,027 -0.32(-3.42%)
Jul 29, 2020 9.205 9.242 9.152 9.205 339,146 +0.12(+1.32%)
Jul 28, 2020 9.100 9.152 9.077 9.085 411,957 -0.02(-0.25%)
Jul 27, 2020 9.160 9.182 9.085 9.107 505,808 -0.18(-1.94%)
Jul 24, 2020 9.287 9.314 9.250 9.287 355,910 -0.05(-0.48%)
Jul 23, 2020 9.332 9.407 9.310 9.332 789,917 -0.11(-1.11%)
Jul 22, 2020 9.452 9.497 9.385 9.437 399,257 +0.08(+0.88%)
Jul 21, 2020 9.407 9.452 9.347 9.355 410,489 -0.14(-1.42%)
Jul 20, 2020 9.467 9.535 9.452 9.490 553,233 +0.05(+0.48%)
Jul 17, 2020 9.355 9.445 9.317 9.445 417,094 +0.12(+1.29%)
Jul 16, 2020 9.340 9.422 9.302 9.325 367,070 +0.03(+0.32%)
Jul 15, 2020 9.265 9.336 9.257 9.295 470,044 +0.02(+0.24%)
Jul 14, 2020 9.205 9.347 9.197 9.272 647,707 +0.33(+3.69%)
Jul 13, 2020 9.077 9.100 8.920 8.942 639,090 +0.08(+0.93%)
Jul 10, 2020 8.807 8.905 8.777 8.860 382,036 +0.08(+0.85%)
Jul 09, 2020 8.950 8.957 8.762 8.785 464,033 -0.17(-1.93%)
Jul 08, 2020 8.950 8.980 8.905 8.957 487,006 -0.01(-0.08%)
Jul 07, 2020 8.957 9.062 8.927 8.965 488,881 -0.29(-3.16%)
Jul 06, 2020 9.370 9.377 9.212 9.257 813,478 +0.23(+2.49%)
Jul 02, 2020 9.122 9.175 8.980 9.032 473,213 +0.13(+1.43%)
Jul 01, 2020 8.822 8.935 8.822 8.905 901,633 -0.02(-0.25%)
Jun 30, 2020 8.890 8.957 8.882 8.927 1,759,429 +0.01(+0.08%)
Jun 29, 2020 8.957 9.017 8.882 8.920 1,238,547 +0.23(+2.68%)
Jun 26, 2020 8.845 8.852 8.680 8.687 478,012 -0.06(-0.69%)
Jun 25, 2020 8.657 8.770 8.620 8.747 561,079 +0.04(+0.43%)
Jun 24, 2020 8.785 8.830 8.676 8.710 540,364 -0.10(-1.11%)
Jun 23, 2020 8.942 8.957 8.807 8.807 595,280 -0.04(-0.42%)
Jun 22, 2020 8.815 8.882 8.781 8.845 910,315 +0.13(+1.46%)
Jun 19, 2020 8.875 8.882 8.717 8.717 699,690 -0.02(-0.26%)
Jun 18, 2020 8.695 8.755 8.668 8.740 1,033,544 -0.09(-1.02%)
Jun 17, 2020 8.950 8.972 8.830 8.830 884,707 -0.17(-1.92%)
Jun 16, 2020 9.100 9.130 8.927 9.002 666,737 +0.24(+2.74%)
Jun 15, 2020 8.627 8.830 8.592 8.762 623,541 -0.07(-0.76%)
Jun 12, 2020 8.905 8.912 8.696 8.830 732,081 +0.15(+1.73%)
Jun 11, 2020 8.905 8.954 8.672 8.680 694,404 -0.59(-6.32%)
Jun 10, 2020 9.265 9.302 9.205 9.265 626,417 -0.08(-0.80%)
Jun 09, 2020 9.257 9.381 9.235 9.340 638,149 -0.41(-4.16%)
Jun 08, 2020 9.737 9.775 9.655 9.745 517,429 +0.03(+0.31%)
Jun 05, 2020 9.655 9.760 9.625 9.715 493,608 +0.16(+1.70%)
Jun 04, 2020 9.428 9.582 9.428 9.553 433,594 +0.13(+1.33%)
Jun 03, 2020 9.339 9.450 9.302 9.428 572,005 +0.29(+3.15%)
Jun 02, 2020 9.125 9.162 9.088 9.140 846,966 +0.13(+1.39%)
Jun 01, 2020 9.000 9.052 8.985 9.015 509,274 +0.15(+1.75%)
May 29, 2020 8.948 8.963 8.757 8.860 1,011,936 +0.18(+2.12%)
May 28, 2020 8.705 8.838 8.668 8.676 1,053,110 +0.25(+2.97%)
May 27, 2020 8.315 8.432 8.270 8.425 1,182,528 +0.24(+2.88%)
May 26, 2020 8.211 8.263 8.182 8.189 706,384 -0.02(-0.27%)
May 22, 2020 8.233 8.256 8.182 8.211 652,284 -0.02(-0.27%)
May 21, 2020 8.278 8.307 8.227 8.233 886,689 -0.02(-0.27%)
May 20, 2020 8.211 8.344 8.189 8.256 1,581,519 +0.20(+2.47%)
May 19, 2020 8.211 8.211 8.049 8.057 1,629,877 -0.39(-4.62%)
May 18, 2020 8.248 8.455 8.248 8.447 813,363 +0.41(+5.04%)
May 15, 2020 8.064 8.101 7.990 8.042 490,841 -0.10(-1.18%)
May 14, 2020 8.086 8.182 8.020 8.138 439,358 -0.09(-1.08%)
May 13, 2020 8.373 8.381 8.197 8.226 498,394 -0.15(-1.85%)
May 12, 2020 8.528 8.536 8.381 8.381 875,722 -0.07(-0.79%)
May 11, 2020 8.425 8.484 8.388 8.447 499,710 -0.07(-0.78%)
May 08, 2020 8.572 8.584 8.499 8.514 336,860 +0.09(+1.05%)
May 07, 2020 8.477 8.543 8.425 8.425 764,334 -0.08(-0.95%)
May 06, 2020 8.602 8.609 8.499 8.506 1,683,624 -0.24(-2.78%)
May 05, 2020 8.676 8.823 7.924 8.749 2,601,333 +0.12(+1.37%)
May 04, 2020 8.654 8.683 8.609 8.631 486,488 -0.10(-1.10%)
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.