DANONE $15.25

down -0.07


21/5/2013 03:21 PM  |  OTC : DANOY  |  Industries : Wholesale Trade / Grocery and Related Product Merchant Wholesalers
Type:

DANOY historical data

Date Open High Low Close Volume
5/20/2013 15.02 15.35 15.02 15.32 1408
5/17/2013 14.82 15.04 14.82 15.00 1034
5/16/2013 15.22 15.34 15.15 15.21 1329
5/15/2013 15.13 15.25 15.10 15.21 2418
5/14/2013 15.31 15.40 15.26 15.36 565
5/13/2013 15.38 15.39 15.26 15.35 3213
5/10/2013 15.19 15.30 15.10 15.26 942
5/9/2013 15.30 15.30 15.17 15.19 1597
5/8/2013 15.38 16.00 15.28 15.53 1112
5/7/2013 15.22 15.23 15.11 15.18 3708
5/6/2013 15.16 15.18 15.05 15.13 825
5/3/2013 15.08 15.21 14.98 15.16 3155
5/2/2013 15.04 15.28 14.98 15.27 3154
5/1/2013 14.99 15.15 14.99 15.00 2774
4/30/2013 15.25 15.25 14.91 15.02 1639
4/29/2013 15.15 15.17 14.89 15.16 816
4/26/2013 15.03 15.15 14.99 15.11 2022
4/25/2013 15.23 15.29 15.10 15.21 1666
4/24/2013 15.48 15.55 15.40 15.49 1577
4/23/2013 15.41 15.59 15.41 15.58 963
4/22/2013 15.27 15.40 15.14 15.36 1092
4/19/2013 15.19 15.43 15.16 15.42 1695
4/18/2013 14.70 14.89 14.70 14.87 4259
4/17/2013 14.66 14.72 14.35 14.47 906
4/16/2013 14.85 14.89 14.68 14.83 1205
4/15/2013 14.20 14.33 14.17 14.28 893
4/12/2013 14.15 14.37 14.15 14.34 1420
4/11/2013 14.22 14.31 14.14 14.26 900
4/10/2013 13.95 14.09 13.95 14.09 2912
4/9/2013 14.00 14.24 13.94 14.17 3161
4/8/2013 14.26 14.29 14.15 14.18 3020
4/5/2013 13.94 14.25 13.94 14.25 2420
4/4/2013 14.05 14.28 14.05 14.25 664
4/3/2013 14.17 14.29 14.09 14.17 1366
4/2/2013 14.10 14.23 14.04 14.18 1917
4/1/2013 14.01 14.11 14.01 14.10 2684
3/28/2013 13.95 14.10 13.94 14.03 4768
3/27/2013 13.68 13.86 13.63 13.83 4035
3/26/2013 14.07 14.11 13.95 14.01 1117
3/25/2013 14.27 14.28 13.88 13.93 2257
3/22/2013 14.21 14.34 14.13 14.25 4142
3/21/2013 14.12 14.22 14.03 14.11 3022
3/20/2013 14.31 14.32 14.18 14.31 3452
3/19/2013 14.26 14.29 14.10 14.20 1271
3/18/2013 14.18 14.39 14.18 14.28 1428
3/15/2013 14.43 14.48 14.35 14.41 1187
3/14/2013 14.38 14.53 14.28 14.52 1696
3/13/2013 14.38 14.40 14.26 14.35 1435
3/12/2013 14.48 14.57 14.46 14.56 3358
3/11/2013 14.44 14.55 14.40 14.49 8387
3/8/2013 14.46 14.62 14.37 14.59 1443
3/7/2013 14.48 14.61 14.45 14.60 2568
3/6/2013 14.18 14.19 14.05 14.11 3148
3/5/2013 14.17 14.31 14.15 14.28 4090
3/4/2013 13.87 14.16 13.83 14.10 7582
3/1/2013 13.73 13.85 13.63 13.75 2884
2/28/2013 13.87 13.96 13.80 13.83 803
2/27/2013 13.77 13.92 13.72 13.89 542
2/26/2013 13.80 13.82 13.55 13.65 1477
2/25/2013 14.35 14.38 13.86 13.87 6875
2/22/2013 14.02 14.10 13.94 14.06 1334
2/21/2013 13.93 13.93 13.71 13.81 3600
2/20/2013 14.22 14.25 13.98 14.03 1785
2/19/2013 14.04 14.29 14.04 14.28 1788
2/15/2013 13.57 13.57 13.29 13.29 2974
2/14/2013 13.49 13.52 13.37 13.37 16129
2/13/2013 13.64 13.72 13.55 13.59 6696
2/12/2013 13.53 13.63 13.46 13.61 2017
2/11/2013 13.69 13.77 13.51 13.54 3799
2/8/2013 13.62 13.76 13.62 13.75 8982
2/7/2013 13.65 13.70 13.50 13.63 18567
2/6/2013 13.50 13.62 13.48 13.61 3738
2/5/2013 13.60 13.69 13.51 13.65 1058
2/4/2013 13.90 13.91 13.60 13.66 4543
2/1/2013 14.13 14.15 14.00 14.15 3316
1/31/2013 13.96 14.04 13.90 14.00 31919
1/30/2013 14.03 14.20 14.03 14.14 1350
1/29/2013 14.00 14.17 13.99 14.15 1515
1/28/2013 13.90 13.97 13.84 13.95 1048
1/25/2013 14.09 14.12 14.00 14.01 900
1/24/2013 13.86 13.95 13.80 13.93 6971
1/23/2013 13.70 13.77 13.61 13.72 3443
1/22/2013 13.59 13.59 13.52 13.53 764
1/18/2013 13.28 13.39 13.27 13.30 781
1/17/2013 13.43 13.51 13.39 13.48 967
1/16/2013 13.33 13.41 13.27 13.28 818
1/15/2013 13.35 13.40 13.33 13.40 1012
1/14/2013 13.23 13.30 13.20 13.25 1077
1/11/2013 13.33 13.33 13.26 13.29 776
1/10/2013 13.16 13.27 13.16 13.24 2610
1/9/2013 12.99 13.10 12.98 13.10 2296
1/8/2013 12.97 13.13 12.97 13.12 1320
1/7/2013 13.09 13.13 13.01 13.10 3327
1/4/2013 13.10 13.15 13.06 13.15 509
1/3/2013 13.17 13.26 13.12 13.15 1362
1/2/2013 13.42 13.54 13.32 13.43 681
12/31/2012 13.29 13.39 13.23 13.39 2152
12/28/2012 13.18 13.18 13.08 13.14 1279
12/27/2012 13.30 13.30 13.14 13.30 662
12/26/2012 13.11 13.28 13.11 13.14 1285
Marketplace
Trading Center