Indicators

Danone ADR (OP: DANOY )

13.05 +0.04 (+0.27%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.19	14.24	14.02	14.06	88,196	-0.14(-0.99%)
Apr 27, 2012	14.23	14.33	14.20	14.20	55,592	-0.07(-0.49%)
Apr 26, 2012	14.24	14.40	14.20	14.27	88,854	-0.11(-0.76%)
Apr 25, 2012	14.33	14.41	14.28	14.38	86,604	+0.22(+1.55%)
Apr 24, 2012	14.20	14.28	14.13	14.16	105,819	+0.24(+1.72%)
Apr 23, 2012	13.99	14.03	13.91	13.92	309,575	+0.37(+2.73%)
Apr 20, 2012	13.93	13.97	13.55	13.55	298,138	-0.61(-4.31%)
Apr 19, 2012	14.29	14.39	14.16	14.16	786,666	-0.03(-0.21%)
Apr 18, 2012	14.00	14.23	13.96	14.19	1,547,348	+0.08(+0.58%)
Apr 17, 2012	13.91	14.12	13.79	14.11	543,467	+0.47(+3.43%)
Apr 16, 2012	13.44	13.80	13.37	13.64	1,325,776	+0.41(+3.10%)
Apr 13, 2012	13.24	13.26	13.10	13.23	1,648,422	-0.23(-1.71%)
Apr 12, 2012	13.26	13.46	13.23	13.46	96,981	+0.28(+2.12%)
Apr 11, 2012	13.26	13.33	13.16	13.18	257,462	+0.03(+0.23%)
Apr 10, 2012	13.24	13.28	13.00	13.15	1,180,206	-0.10(-0.75%)
Apr 09, 2012	13.33	13.40	13.25	13.25	599,178	-0.15(-1.12%)
Apr 05, 2012	13.46	13.50	13.40	13.40	126,993	-0.24(-1.76%)
Apr 04, 2012	13.74	13.74	13.57	13.64	233,545	-0.26(-1.87%)
Apr 03, 2012	13.94	14.09	13.89	13.90	69,255	-0.22(-1.56%)

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.