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

Danone ADR (OP: DANOY )

13.06 +0.04 (+0.35%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 17, 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 (%)
Jun 30, 2009 9.980 9.980 9.730 9.800 115,757 -0.22(-2.20%)
Jun 29, 2009 10.02 10.08 9.980 10.02 29,313 +0.07(+0.70%)
Jun 26, 2009 9.990 10.01 9.910 9.950 111,850 -0.06(-0.60%)
Jun 25, 2009 9.870 10.07 9.870 10.01 94,128 +0.14(+1.42%)
Jun 24, 2009 9.940 10.03 9.820 9.870 136,608 +0.17(+1.75%)
Jun 23, 2009 9.670 9.800 9.560 9.700 366,446 +0.05(+0.52%)
Jun 22, 2009 9.660 9.680 9.500 9.650 690,256 -0.20(-2.03%)
Jun 19, 2009 9.900 9.900 9.740 9.850 80,282 -0.20(-1.99%)
Jun 18, 2009 10.15 10.34 10.05 10.05 107,079 -0.10(-0.99%)
Jun 17, 2009 9.800 10.21 9.800 10.15 132,980 +0.10(+1.00%)
Jun 16, 2009 10.16 10.25 10.00 10.05 64,139 +0.05(+0.50%)
Jun 15, 2009 10.05 10.16 9.680 10.00 53,322 -0.08(-0.79%)
Jun 12, 2009 10.05 10.15 10.03 10.08 52,012 +0.06(+0.60%)
Jun 11, 2009 10.00 10.15 10.00 10.02 839,062 -0.03(-0.30%)
Jun 10, 2009 9.920 10.25 9.920 10.05 70,825 -0.33(-3.18%)
Jun 09, 2009 9.500 10.40 9.500 10.38 98,559 +0.93(+9.84%)
Jun 08, 2009 9.550 9.750 9.350 9.450 60,402 -0.15(-1.56%)
Jun 05, 2009 9.500 10.10 9.500 9.600 52,564 -0.20(-2.04%)
Jun 04, 2009 9.510 10.15 9.500 9.800 166,333 -0.20(-2.00%)
Jun 03, 2009 9.800 10.10 9.800 10.00 88,813 -0.22(-2.15%)
Jun 02, 2009 9.890 10.33 9.890 10.22 124,382 +0.32(+3.23%)
Jun 01, 2009 9.700 10.24 9.700 9.900 166,379 +0.05(+0.51%)
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.