Indicators

Danone ADR (OP: DANOY )

12.91 +0.17 (+1.33%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.91	13.96	13.70	13.76	190,196	-0.27(-1.92%)
May 28, 2015	14.04	14.07	13.88	14.03	2,714,037	+0.01(+0.07%)
May 27, 2015	13.89	14.06	13.79	14.02	146,942	+0.22(+1.59%)
May 26, 2015	13.99	14.03	13.73	13.80	151,821	-0.20(-1.43%)
May 22, 2015		14.00	14.00	14.00	0	-0.04(-0.28%)
May 21, 2015	14.05	14.11	14.01	14.04	184,453	-0.11(-0.78%)
May 20, 2015	14.11	14.16	14.04	14.15	244,166	-0.05(-0.35%)
May 19, 2015	14.16	14.21	14.09	14.20	88,412	-0.05(-0.35%)
May 18, 2015	14.19	14.27	14.11	14.25	261,654	-0.06(-0.42%)
May 15, 2015	14.30	14.34	14.17	14.31	279,380	+0.02(+0.14%)
May 14, 2015	14.30	14.36	14.23	14.29	438,988	+0.20(+1.42%)
May 13, 2015	14.16	14.20	14.04	14.09	313,260	+0.04(+0.28%)
May 12, 2015	14.00	14.05	13.94	14.05	392,656	+0.00(+0.00%)
May 11, 2015	13.99	14.08	13.93	14.05	167,435	-0.26(-1.82%)
May 08, 2015	14.30	14.39	14.26	14.31	1,053,765	+0.23(+1.63%)
May 07, 2015	14.02	14.11	14.01	14.08	441,937	-0.08(-0.56%)
May 06, 2015	14.29	14.29	14.14	14.16	238,514	+0.17(+1.22%)
May 05, 2015	14.43	14.43	13.95	13.99	126,991	-0.37(-2.58%)
May 04, 2015	14.58	14.58	14.18	14.36	429,057	-0.19(-1.31%)

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.