Indicators

Danone ADR (OP: DANOY )

12.58 -0.27 (-2.10%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.60	12.67	12.55	12.64	1,327,383	-0.03(-0.24%)
Dec 29, 2011	12.32	12.68	12.32	12.67	175,415	+0.37(+3.01%)
Dec 28, 2011	12.52	12.53	12.26	12.30	289,507	-0.13(-1.05%)
Dec 27, 2011	12.45	12.53	12.39	12.43	153,024	+0.05(+0.40%)
Dec 23, 2011	12.28	12.45	12.28	12.38	164,152	+0.12(+1.01%)
Dec 21, 2011	12.19	12.32	12.17	12.26	414,340	-0.07(-0.60%)
Dec 20, 2011	12.26	12.39	12.19	12.33	695,044	+0.18(+1.48%)
Dec 19, 2011	12.31	12.36	12.14	12.15	296,138	+0.15(+1.25%)
Dec 16, 2011	12.11	12.17	11.89	12.00	870,331	-0.29(-2.36%)
Dec 15, 2011	12.18	12.33	12.16	12.29	807,669	+0.23(+1.91%)
Dec 14, 2011	12.25	12.31	12.05	12.06	295,845	-0.33(-2.66%)
Dec 13, 2011	12.66	12.72	12.38	12.39	76,974	-0.28(-2.21%)
Dec 12, 2011	12.74	12.75	12.56	12.67	98,524	-0.16(-1.25%)
Dec 09, 2011	12.65	12.89	12.64	12.83	102,262	+0.18(+1.42%)
Dec 08, 2011	12.83	13.88	12.65	12.65	106,000	-0.50(-3.80%)
Dec 07, 2011	12.91	13.19	12.83	13.15	1,208,581	+0.21(+1.62%)
Dec 06, 2011	12.89	12.99	12.82	12.94	111,125	+0.04(+0.31%)
Dec 05, 2011	13.01	13.11	12.88	12.90	74,161	-0.12(-0.92%)
Dec 02, 2011	13.14	13.19	12.90	13.02	109,029	-0.07(-0.53%)

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.