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

Orange ADR (NY: ORAN )

9.880 -0.250 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2022 10.20 10.30 10.17 10.23 1,053,834 -0.19(-1.79%)
Feb 25, 2022 10.31 10.43 10.35 10.42 1,236,751 +0.21(+2.08%)
Feb 24, 2022 10.12 10.22 9.987 10.21 2,061,379 -0.28(-2.67%)
Feb 23, 2022 10.61 10.64 10.46 10.49 964,407 -0.01(-0.08%)
Feb 22, 2022 10.45 10.52 10.43 10.49 858,219 -0.06(-0.56%)
Feb 18, 2022 10.55 0 +0.07(+0.65%)
Feb 17, 2022 10.46 10.51 10.39 10.49 673,335 +0.03(+0.32%)
Feb 16, 2022 10.44 10.49 10.36 10.45 1,298,245 +0.02(+0.16%)
Feb 15, 2022 10.44 10.50 10.41 10.44 534,000 +0.05(+0.49%)
Feb 14, 2022 10.31 10.39 10.26 10.38 922,678 +0.00(+0.00%)
Feb 11, 2022 10.44 10.52 10.37 10.38 1,100,530 -0.10(-0.97%)
Feb 10, 2022 10.48 10.54 10.47 10.49 886,920 +0.01(+0.08%)
Feb 09, 2022 10.46 10.53 10.44 10.48 819,338 +0.08(+0.73%)
Feb 08, 2022 10.43 10.48 10.36 10.40 971,543 +0.21(+2.08%)
Feb 07, 2022 10.11 10.21 10.10 10.19 840,348 +0.03(+0.25%)
Feb 04, 2022 10.07 10.17 10.03 10.16 976,158 +0.04(+0.42%)
Feb 03, 2022 10.06 10.15 10.12 1,524,150 +0.20(+2.05%)
Feb 02, 2022 9.911 9.944 9.877 9.919 958,595 +0.15(+1.56%)
Feb 01, 2022 9.724 9.767 9.690 9.767 1,269,410 -0.14(-1.37%)
Jan 31, 2022 9.783 9.902 9.902 1,574,147 -0.02(-0.17%)
Jan 28, 2022 9.767 9.919 9.754 9.919 2,227,008 +0.20(+2.09%)
Jan 27, 2022 9.800 9.826 9.648 9.716 1,375,837 +0.09(+0.97%)
Jan 26, 2022 9.741 9.750 9.589 9.623 948,500 -0.10(-1.05%)
Jan 25, 2022 9.707 9.771 9.642 9.724 2,435,681 +0.10(+1.06%)
Jan 24, 2022 9.614 9.648 9.479 9.623 1,880,133 +0.17(+1.79%)
Jan 21, 2022 9.445 9.504 9.419 9.453 1,121,064 +0.00(+0.00%)
Jan 20, 2022 9.563 9.572 9.445 9.453 792,961 -0.14(-1.50%)
Jan 19, 2022 9.555 9.614 9.512 9.597 1,081,730 +0.03(+0.27%)
Jan 18, 2022 9.546 9.589 9.521 9.572 1,316,565 -0.09(-0.96%)
Jan 14, 2022 9.665 0 +0.08(+0.88%)
Jan 13, 2022 9.563 9.602 9.546 9.580 958,679 +0.11(+1.16%)
Jan 12, 2022 9.394 9.474 9.384 9.470 568,799 +0.09(+0.99%)
Jan 11, 2022 9.301 9.377 9.267 9.377 800,314 +0.12(+1.28%)
Jan 10, 2022 9.241 9.284 9.214 9.258 1,270,791 +0.16(+1.77%)
Jan 07, 2022 9.063 9.123 9.037 9.097 817,516 +0.07(+0.75%)
Jan 06, 2022 9.038 9.055 8.979 9.030 1,071,408 +0.05(+0.57%)
Jan 05, 2022 9.080 9.104 8.970 8.979 837,425 -0.08(-0.84%)
Jan 04, 2022 9.055 9.119 9.047 9.055 943,754 +0.01(+0.09%)
Jan 03, 2022 9.055 9.063 8.996 9.047 1,103,066 +0.11(+1.23%)
Dec 31, 2021 8.945 8.970 8.886 8.936 1,883,734 -0.08(-0.94%)
Dec 30, 2021 9.038 9.055 8.996 9.021 875,763 -0.01(-0.09%)
Dec 29, 2021 9.030 9.063 9.025 9.030 815,395 +0.01(+0.09%)
Dec 28, 2021 9.021 9.047 8.996 9.021 962,027 +0.02(+0.19%)
Dec 27, 2021 8.970 9.021 8.953 9.004 978,904 +0.07(+0.76%)
Dec 23, 2021 8.979 9.013 8.936 8.936 1,680,864 -0.06(-0.66%)
Dec 22, 2021 8.903 8.996 8.894 8.996 1,712,637 +0.08(+0.85%)
Dec 21, 2021 8.852 8.928 8.838 8.919 4,960,778 +0.10(+1.15%)
Dec 20, 2021 8.759 8.835 8.733 8.818 2,210,926 -0.03(-0.29%)
Dec 17, 2021 8.835 8.869 8.818 8.843 1,856,760 +0.05(+0.58%)
Dec 16, 2021 8.750 8.809 8.750 8.792 1,127,498 +0.08(+0.87%)
Dec 15, 2021 8.708 8.742 8.657 8.716 1,778,535 -0.02(-0.19%)
Dec 14, 2021 8.716 8.784 8.716 8.733 2,085,245 +0.08(+0.98%)
Dec 13, 2021 8.547 8.648 8.521 8.648 1,787,105 +0.14(+1.69%)
Dec 10, 2021 8.471 8.530 8.454 8.504 1,557,502 +0.11(+1.31%)
Dec 09, 2021 8.487 8.487 8.343 8.394 1,945,873 -0.10(-1.12%)
Dec 08, 2021 8.489 8.522 8.473 8.489 1,419,436 +0.03(+0.39%)
Dec 07, 2021 8.547 8.555 8.448 8.457 1,304,204 -0.03(-0.39%)
Dec 06, 2021 8.498 8.580 8.453 8.489 1,774,514 +0.02(+0.29%)
Dec 03, 2021 8.440 8.465 8.424 8.465 1,823,308 -0.11(-1.34%)
Dec 02, 2021 8.604 8.637 8.563 8.580 1,752,261 -0.16(-1.78%)
Dec 01, 2021 8.907 8.920 8.735 8.735 1,414,327 -0.05(-0.56%)
Nov 30, 2021 8.842 8.842 8.784 8.784 1,981,089 -0.06(-0.65%)
Nov 29, 2021 8.883 8.899 8.817 8.842 1,471,884 -0.07(-0.74%)
Nov 26, 2021 8.924 8.969 8.891 8.907 1,313,676 -0.18(-1.98%)
Nov 24, 2021 9.096 9.145 9.063 9.088 657,228 -0.09(-0.98%)
Nov 23, 2021 9.112 9.186 9.096 9.178 981,734 +0.12(+1.36%)
Nov 22, 2021 9.022 9.112 8.997 9.055 825,742 +0.12(+1.38%)
Nov 19, 2021 8.989 8.989 8.907 8.932 2,926,103 -0.17(-1.89%)
Nov 18, 2021 9.120 9.112 9.088 9.104 1,753,980 +0.04(+0.45%)
Nov 17, 2021 9.063 9.088 9.041 9.063 1,431,573 -0.04(-0.45%)
Nov 16, 2021 9.210 9.221 9.096 9.104 839,522 -0.09(-0.98%)
Nov 15, 2021 9.251 9.260 9.194 9.194 560,922 -0.06(-0.62%)
Nov 12, 2021 9.251 9.260 9.231 9.251 1,076,410 -0.02(-0.18%)
Nov 11, 2021 9.268 9.301 9.243 9.268 1,538,247 +0.00(+0.00%)
Nov 10, 2021 9.325 9.260 9.268 671,102 +0.04(+0.44%)
Nov 09, 2021 9.202 9.243 9.170 9.227 1,690,167 +0.09(+0.99%)
Nov 08, 2021 9.145 9.149 9.116 9.137 546,009 +0.01(+0.09%)
Nov 05, 2021 9.071 9.153 9.071 9.129 1,247,112 +0.12(+1.36%)
Nov 04, 2021 9.014 9.014 8.956 9.006 893,871 -0.08(-0.90%)
Nov 03, 2021 9.022 9.120 9.014 9.088 1,100,083 +0.02(+0.18%)
Nov 02, 2021 9.096 9.096 9.026 9.071 785,318 -0.03(-0.36%)
Nov 01, 2021 9.088 9.120 9.071 9.104 1,334,733 +0.16(+1.83%)
Oct 29, 2021 8.965 8.989 8.932 8.940 543,185 -0.12(-1.36%)
Oct 28, 2021 9.038 9.063 8.997 9.063 888,155 +0.03(+0.36%)
Oct 27, 2021 9.038 9.071 8.997 9.030 1,020,231 +0.04(+0.46%)
Oct 26, 2021 8.915 9.030 8.989 1,586,870 -0.15(-1.61%)
Oct 25, 2021 9.161 9.161 9.120 9.137 728,693 -0.11(-1.15%)
Oct 22, 2021 9.243 9.284 9.210 9.243 649,929 +0.07(+0.80%)
Oct 21, 2021 9.210 9.240 9.165 9.170 746,088 +0.02(+0.18%)
Oct 20, 2021 9.096 9.170 9.088 9.153 658,207 +0.15(+1.64%)
Oct 19, 2021 8.997 9.038 8.997 9.006 638,953 -0.04(-0.45%)
Oct 18, 2021 9.038 9.055 8.989 9.047 683,332 -0.03(-0.36%)
Oct 15, 2021 9.071 9.129 9.055 9.079 599,214 +0.05(+0.54%)
Oct 14, 2021 9.030 9.055 9.006 9.030 707,433 +0.06(+0.64%)
Oct 13, 2021 8.932 8.973 8.899 8.973 590,961 +0.04(+0.46%)
Oct 12, 2021 8.932 8.956 8.891 8.932 556,326 -0.01(-0.09%)
Oct 11, 2021 8.973 8.989 8.932 8.940 636,990 -0.03(-0.37%)
Oct 08, 2021 8.981 9.006 8.956 8.973 466,020 +0.03(+0.37%)
Oct 07, 2021 8.997 9.022 8.924 8.940 1,038,480 +0.02(+0.28%)
Oct 06, 2021 8.899 8.915 8.834 8.915 818,192 -0.02(-0.28%)
Oct 05, 2021 8.981 8.987 8.932 8.940 1,053,335 -0.02(-0.18%)
Oct 04, 2021 8.883 8.981 8.883 8.956 1,291,232 +0.12(+1.39%)
Oct 01, 2021 8.850 8.866 8.793 8.834 1,286,278 -0.04(-0.46%)
Sep 30, 2021 8.899 8.911 8.842 8.875 1,193,852 -0.06(-0.64%)
Sep 29, 2021 8.965 8.989 8.915 8.932 2,247,033 -0.08(-0.91%)
Sep 28, 2021 9.096 9.096 9.014 9.014 605,710 -0.08(-0.90%)
Sep 27, 2021 9.104 9.129 9.071 9.096 664,180 +0.12(+1.37%)
Sep 24, 2021 8.973 8.997 8.965 8.973 727,082 -0.03(-0.36%)
Sep 23, 2021 9.014 9.022 8.989 9.006 776,197 +0.00(+0.00%)
Sep 22, 2021 9.030 9.059 8.989 9.006 955,251 +0.07(+0.83%)
Sep 21, 2021 8.973 8.997 8.924 8.932 765,458 -0.01(-0.09%)
Sep 20, 2021 8.899 8.940 8.866 8.940 1,218,906 -0.08(-0.91%)
Sep 17, 2021 9.104 9.112 9.006 9.022 1,252,085 -0.01(-0.09%)
Sep 16, 2021 9.047 9.047 8.989 9.030 1,349,665 -0.07(-0.81%)
Sep 15, 2021 9.104 9.129 9.063 9.104 703,814 +0.01(+0.09%)
Sep 14, 2021 9.161 9.170 9.079 9.096 698,993 -0.02(-0.27%)
Sep 13, 2021 9.096 9.153 9.096 9.120 616,179 +0.08(+0.91%)
Sep 10, 2021 9.096 9.103 9.038 9.038 807,290 -0.11(-1.25%)
Sep 09, 2021 9.178 9.210 9.153 9.153 744,709 -0.08(-0.89%)
Sep 08, 2021 9.219 9.260 9.215 9.235 630,190 -0.02(-0.18%)
Sep 07, 2021 9.260 9.268 9.219 9.251 702,532 -0.06(-0.62%)
Sep 03, 2021 9.301 9.325 9.260 9.309 714,534 -0.03(-0.35%)
Sep 02, 2021 9.350 9.362 9.333 9.342 565,519 -0.07(-0.70%)
Sep 01, 2021 9.424 9.448 9.366 9.407 585,816 +0.09(+0.97%)
Aug 31, 2021 9.301 9.333 9.272 9.317 639,446 -0.10(-1.04%)
Aug 30, 2021 9.350 9.415 9.325 9.415 513,026 +0.02(+0.17%)
Aug 27, 2021 9.325 9.407 9.317 9.399 513,228 +0.02(+0.17%)
Aug 26, 2021 9.366 9.391 9.358 9.383 636,117 -0.07(-0.69%)
Aug 25, 2021 9.465 9.465 9.428 9.448 355,092 +0.03(+0.35%)
Aug 24, 2021 9.399 9.456 9.378 9.415 530,461 -0.02(-0.26%)
Aug 23, 2021 9.448 9.481 9.432 9.440 522,343 -0.01(-0.09%)
Aug 20, 2021 9.399 9.456 9.391 9.448 605,899 +0.14(+1.50%)
Aug 19, 2021 9.317 9.396 9.276 9.309 841,419 +0.00(+0.00%)
Aug 18, 2021 9.333 9.362 9.309 9.309 501,752 +0.02(+0.26%)
Aug 17, 2021 9.235 9.301 9.235 9.284 993,305 -0.08(-0.87%)
Aug 16, 2021 9.301 9.387 9.276 9.366 1,889,384 +0.01(+0.09%)
Aug 13, 2021 9.292 9.358 9.260 9.358 697,568 +0.10(+1.06%)
Aug 12, 2021 9.301 9.301 9.235 9.260 523,501 +0.01(+0.09%)
Aug 11, 2021 9.243 9.251 9.202 9.251 748,764 +0.08(+0.89%)
Aug 10, 2021 9.145 9.194 9.138 9.170 1,281,446 -0.07(-0.80%)
Aug 09, 2021 9.210 9.243 9.202 9.243 1,207,464 +0.04(+0.45%)
Aug 06, 2021 9.178 9.227 9.178 9.202 746,917 -0.01(-0.09%)
Aug 05, 2021 9.219 9.227 9.190 9.210 605,067 -0.02(-0.18%)
Aug 04, 2021 9.284 9.292 9.210 9.227 485,595 -0.07(-0.79%)
Aug 03, 2021 9.260 9.301 9.219 9.301 781,425 +0.11(+1.25%)
Aug 02, 2021 9.210 9.227 9.178 9.186 642,462 +0.05(+0.54%)
Jul 30, 2021 9.178 9.243 9.129 9.137 1,030,864 +0.05(+0.54%)
Jul 29, 2021 9.112 9.153 9.017 9.088 1,893,279 -0.33(-3.48%)
Jul 28, 2021 9.358 9.415 9.325 9.415 846,267 +0.02(+0.17%)
Jul 27, 2021 9.325 9.419 9.301 9.399 1,058,536 +0.03(+0.35%)
Jul 26, 2021 9.260 9.366 9.260 9.366 929,410 +0.15(+1.60%)
Jul 23, 2021 9.210 9.235 9.187 9.219 735,153 +0.05(+0.54%)
Jul 22, 2021 9.243 9.251 9.153 9.170 963,559 -0.03(-0.36%)
Jul 21, 2021 9.194 9.235 9.180 9.202 804,609 +0.08(+0.90%)
Jul 20, 2021 9.071 9.145 9.047 9.120 1,002,263 +0.05(+0.54%)
Jul 19, 2021 9.120 9.129 9.030 9.071 1,398,386 -0.22(-2.38%)
Jul 16, 2021 9.292 9.325 9.243 9.292 742,074 +0.03(+0.35%)
Jul 15, 2021 9.219 9.268 9.194 9.260 751,873 -0.09(-0.96%)
Jul 14, 2021 9.276 9.350 9.251 9.350 868,147 +0.02(+0.26%)
Jul 13, 2021 9.383 9.385 9.305 9.325 958,043 +0.00(+0.00%)
Jul 12, 2021 9.301 9.366 9.276 9.325 1,294,300 +0.07(+0.80%)
Jul 09, 2021 9.251 9.288 9.219 9.251 864,332 +0.16(+1.71%)
Jul 08, 2021 9.088 9.112 9.047 9.096 1,100,736 -0.06(-0.63%)
Jul 07, 2021 9.104 9.182 9.096 9.153 1,082,442 -0.11(-1.24%)
Jul 06, 2021 9.301 9.301 9.235 9.268 1,129,496 -0.08(-0.88%)
Jul 02, 2021 9.325 9.358 9.309 9.350 1,101,055 -0.07(-0.70%)
Jul 01, 2021 9.407 9.432 9.366 9.415 1,003,289 +0.04(+0.44%)
Jun 30, 2021 9.391 9.440 9.358 9.374 754,465 +0.00(+0.00%)
Jun 29, 2021 9.391 9.391 9.350 9.374 771,889 -0.02(-0.17%)
Jun 28, 2021 9.432 9.432 9.391 9.391 1,646,099 -0.07(-0.78%)
Jun 25, 2021 9.415 9.469 9.399 9.465 1,036,473 +0.01(+0.09%)
Jun 24, 2021 9.407 9.473 9.399 9.456 1,435,796 -0.05(-0.52%)
Jun 23, 2021 9.530 9.546 9.473 9.505 1,298,596 -0.17(-1.78%)
Jun 22, 2021 9.694 9.727 9.669 9.678 1,333,138 -0.06(-0.59%)
Jun 21, 2021 9.669 9.735 9.661 9.735 762,141 +0.05(+0.51%)
Jun 18, 2021 9.620 9.702 9.590 9.686 1,759,643 -0.14(-1.42%)
Jun 17, 2021 9.817 9.850 9.792 9.825 839,064 -0.11(-1.15%)
Jun 16, 2021 10.05 10.05 9.932 9.940 662,803 -0.12(-1.22%)
Jun 15, 2021 10.05 10.09 10.04 10.06 486,360 +0.05(+0.49%)
Jun 14, 2021 9.940 10.02 9.932 10.01 908,563 +0.03(+0.33%)
Jun 11, 2021 9.956 9.997 9.915 9.981 1,186,111 -0.08(-0.76%)
Jun 10, 2021 9.940 10.09 9.940 10.06 1,534,133 -0.04(-0.39%)
Jun 09, 2021 10.12 10.14 10.07 10.10 1,033,950 +0.03(+0.31%)
Jun 08, 2021 9.979 10.09 9.956 10.06 960,441 -0.03(-0.31%)
Jun 07, 2021 10.09 10.10 10.04 10.10 573,505 +0.04(+0.39%)
Jun 04, 2021 10.02 10.07 9.995 10.06 754,659 +0.00(+0.00%)
Jun 03, 2021 10.03 10.07 10.01 10.06 660,069 -0.05(-0.46%)
Jun 02, 2021 10.04 10.13 10.03 10.10 696,359 +0.06(+0.62%)
Jun 01, 2021 10.03 10.05 10.01 10.04 545,793 +0.04(+0.39%)
May 28, 2021 9.995 10.03 9.963 10.00 438,351 -0.02(-0.16%)
May 27, 2021 10.12 10.14 9.885 10.02 1,158,873 +0.05(+0.55%)
May 26, 2021 9.987 9.991 9.948 9.963 400,614 -0.09(-0.86%)
May 25, 2021 10.06 10.06 10.01 10.05 328,749 -0.02(-0.23%)
May 24, 2021 10.06 10.10 10.06 10.07 223,441 +0.02(+0.23%)
May 21, 2021 10.06 10.08 10.03 10.05 504,331 +0.03(+0.31%)
May 20, 2021 9.979 10.03 9.963 10.02 507,380 +0.08(+0.79%)
May 19, 2021 9.987 9.987 9.862 9.940 919,399 -0.13(-1.32%)
May 18, 2021 10.06 10.12 10.03 10.07 798,432 -0.09(-0.92%)
May 17, 2021 10.21 10.23 10.15 10.17 686,277 +0.05(+0.54%)
May 14, 2021 10.04 10.12 10.03 10.11 635,719 +0.16(+1.65%)
May 13, 2021 9.823 9.948 9.823 9.948 575,232 +0.04(+0.39%)
May 12, 2021 9.909 9.952 9.893 9.909 509,660 +0.03(+0.32%)
May 11, 2021 9.885 9.913 9.838 9.877 806,157 -0.20(-2.02%)
May 10, 2021 10.09 10.14 10.06 10.08 649,227 +0.09(+0.86%)
May 07, 2021 9.932 9.995 9.917 9.995 417,129 +0.04(+0.39%)
May 06, 2021 9.885 9.979 9.877 9.956 881,305 +0.10(+1.03%)
May 05, 2021 9.823 9.862 9.784 9.854 592,463 -0.02(-0.24%)
May 04, 2021 9.846 9.881 9.811 9.877 811,367 +0.04(+0.40%)
May 03, 2021 9.776 9.850 9.768 9.838 459,197 +0.05(+0.56%)
Apr 30, 2021 9.846 9.846 9.737 9.784 559,605 -0.10(-1.03%)
Apr 29, 2021 9.885 9.893 9.831 9.885 653,766 -0.02(-0.16%)
Apr 28, 2021 9.877 9.920 9.854 9.901 458,116 +0.13(+1.28%)
Apr 27, 2021 9.807 9.807 9.752 9.776 377,190 +0.03(+0.32%)
Apr 26, 2021 9.784 9.784 9.729 9.745 648,113 -0.03(-0.32%)
Apr 23, 2021 9.737 9.799 9.698 9.776 971,919 +0.05(+0.56%)
Apr 22, 2021 9.666 9.760 9.627 9.721 1,104,396 -0.20(-2.05%)
Apr 21, 2021 9.870 9.924 9.862 9.924 785,961 +0.02(+0.24%)
Apr 20, 2021 9.862 9.917 9.838 9.901 892,139 +0.02(+0.24%)
Apr 19, 2021 9.862 9.885 9.776 9.877 753,496 +0.13(+1.36%)
Apr 16, 2021 9.706 9.752 9.674 9.745 434,324 +0.13(+1.38%)
Apr 15, 2021 9.627 9.659 9.573 9.612 984,987 +0.01(+0.08%)
Apr 14, 2021 9.549 9.620 9.541 9.604 710,449 +0.00(+0.00%)
Apr 13, 2021 9.487 9.620 9.487 9.604 681,774 -0.06(-0.65%)
Apr 12, 2021 9.666 9.721 9.635 9.666 821,904 -0.10(-1.04%)
Apr 09, 2021 9.729 9.768 9.721 9.768 465,292 -0.05(-0.48%)
Apr 08, 2021 9.807 9.846 9.768 9.815 1,129,103 +0.05(+0.56%)
Apr 07, 2021 9.815 9.823 9.752 9.760 612,117 +0.05(+0.56%)
Apr 06, 2021 9.713 9.745 9.698 9.706 535,046 -0.12(-1.19%)
Apr 05, 2021 9.698 9.823 9.698 9.823 421,169 +0.16(+1.70%)
Apr 01, 2021 9.627 9.686 9.588 9.659 622,309 +0.02(+0.24%)
Mar 31, 2021 9.643 9.690 9.627 9.635 619,369 -0.10(-1.04%)
Mar 30, 2021 9.729 9.745 9.682 9.737 1,262,048 -0.05(-0.48%)
Mar 29, 2021 9.745 9.823 9.729 9.784 821,183 +0.09(+0.89%)
Mar 26, 2021 9.682 9.706 9.631 9.698 603,754 +0.07(+0.73%)
Mar 25, 2021 9.581 9.651 9.553 9.627 972,007 -0.05(-0.48%)
Mar 24, 2021 9.635 9.698 9.612 9.674 1,016,755 -0.09(-0.96%)
Mar 23, 2021 9.760 9.846 9.760 9.768 502,722 -0.05(-0.56%)
Mar 22, 2021 9.752 9.842 9.721 9.823 785,883 +0.09(+0.96%)
Mar 19, 2021 9.799 9.831 9.698 9.729 1,439,131 -0.02(-0.24%)
Mar 18, 2021 9.768 9.831 9.749 9.752 783,712 -0.05(-0.56%)
Mar 17, 2021 9.698 9.815 9.674 9.807 654,172 +0.10(+1.05%)
Mar 16, 2021 9.690 9.729 9.651 9.706 657,550 -0.01(-0.08%)
Mar 15, 2021 9.729 9.745 9.643 9.713 1,137,750 +0.09(+0.89%)
Mar 12, 2021 9.581 9.643 9.573 9.627 713,807 +0.05(+0.49%)
Mar 11, 2021 9.534 9.588 9.495 9.581 807,490 +0.02(+0.16%)
Mar 10, 2021 9.495 9.565 9.463 9.565 1,092,779 +0.27(+2.86%)
Mar 09, 2021 9.346 9.362 9.244 9.299 874,152 +0.05(+0.51%)
Mar 08, 2021 9.237 9.299 9.227 9.252 962,000 -0.03(-0.34%)
Mar 05, 2021 9.213 9.299 9.166 9.284 796,730 +0.12(+1.28%)
Mar 04, 2021 9.213 9.268 9.073 9.166 1,589,520 +0.05(+0.60%)
Mar 03, 2021 9.073 9.159 9.033 9.112 964,263 -0.06(-0.68%)
Mar 02, 2021 9.104 9.190 9.065 9.174 796,232 +0.09(+0.95%)
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.