Indicators

Danone ADR (OP: DANOY )

13.00 +0.11 (+0.84%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.890	10.05	9.800	9.850	72,743	-0.17(-1.70%)
May 28, 2009	9.950	10.10	9.850	10.02	82,487	-0.08(-0.79%)
May 27, 2009	10.44	10.44	10.10	10.10	43,467	-0.40(-3.81%)
May 26, 2009	10.20	10.54	10.20	10.50	216,398	-0.35(-3.23%)
May 22, 2009	10.90	10.96	10.80	10.85	57,517	+0.10(+0.93%)
May 21, 2009	10.75	10.83	10.65	10.75	69,989	+0.01(+0.09%)
May 20, 2009	10.85	11.00	10.71	10.74	117,701	+0.08(+0.75%)
May 19, 2009	10.60	10.71	10.56	10.66	94,872	+0.05(+0.47%)
May 18, 2009	10.65	10.65	10.55	10.61	520,363	+0.03(+0.28%)
May 17, 2009	10.55	10.65	10.53	10.58	21,890	+0.27(+2.62%)
May 15, 2009	10.55	10.65	10.25	10.31	90,348	-0.33(-3.10%)
May 14, 2009	10.65	10.69	10.50	10.64	247,906	+0.09(+0.85%)
May 13, 2009	10.75	10.82	10.50	10.55	105,447	-0.08(-0.75%)
May 12, 2009	10.65	10.77	10.55	10.63	109,912	+0.28(+2.71%)
May 11, 2009	10.55	10.61	10.35	10.35	54,271	-0.15(-1.43%)
May 08, 2009	10.40	10.60	10.30	10.50	75,393	+0.30(+2.94%)
May 07, 2009	10.41	10.47	10.15	10.20	62,995	+0.06(+0.59%)
May 06, 2009	9.980	10.16	9.960	10.14	38,004	+0.54(+5.63%)

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.