FTE: Historical Prices for FRANCE TELECOM ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.75	25.76	25.57	25.69	209,700	25.69
19-Nov-09	26.00	26.17	25.79	26.15	241,300	26.15
18-Nov-09	26.39	26.46	26.25	26.44	127,800	26.44
17-Nov-09	26.21	26.38	26.14	26.37	166,700	26.37
16-Nov-09	26.37	26.49	26.25	26.43	189,600	26.43
13-Nov-09	25.96	26.45	25.88	26.38	157,800	26.38
12-Nov-09	26.02	26.48	26.02	26.16	170,000	26.16
11-Nov-09	26.57	26.57	26.22	26.31	135,500	26.31
10-Nov-09	26.17	26.59	26.12	26.57	250,500	26.57
9-Nov-09	26.02	26.60	26.02	26.49	194,700	26.49
6-Nov-09	25.89	26.14	25.73	26.12	146,900	26.12
5-Nov-09	26.27	26.33	25.98	26.10	224,400	26.10
4-Nov-09	25.85	25.97	25.67	25.75	280,200	25.75
3-Nov-09	25.17	25.32	24.77	25.28	303,900	25.28
2-Nov-09	25.43	25.84	25.06	25.35	325,300	25.35
30-Oct-09	25.69	25.74	25.00	25.22	406,300	25.22
29-Oct-09	25.87	26.31	25.82	26.21	271,400	26.21
28-Oct-09	26.87	26.87	26.20	26.20	245,300	26.20
27-Oct-09	26.59	26.59	26.22	26.30	181,200	26.30
26-Oct-09	26.59	27.08	26.36	26.46	323,700	26.46
23-Oct-09	27.16	27.18	26.68	26.76	168,600	26.76
22-Oct-09	27.44	27.44	26.94	27.38	215,600	27.38
21-Oct-09	26.99	27.31	26.93	26.98	464,100	26.98
20-Oct-09	26.69	26.71	26.38	26.55	400,800	26.55
19-Oct-09	26.39	26.53	26.26	26.45	214,000	26.45
16-Oct-09	26.17	26.38	26.01	26.27	263,300	26.27
15-Oct-09	26.52	26.60	26.40	26.59	170,800	26.59
14-Oct-09	26.65	26.67	26.48	26.64	297,800	26.64
13-Oct-09	26.55	26.60	26.31	26.46	308,600	26.46
12-Oct-09	26.79	26.89	26.51	26.57	277,900	26.57
9-Oct-09	26.42	26.55	26.32	26.55	164,700	26.55
8-Oct-09	26.68	26.80	26.36	26.68	173,800	26.68
7-Oct-09	26.69	26.81	26.57	26.74	292,100	26.74
6-Oct-09	26.73	26.87	26.56	26.76	238,500	26.76
5-Oct-09	26.45	26.83	26.32	26.70	243,800	26.70
2-Oct-09	26.10	26.20	25.91	26.09	262,900	26.09
1-Oct-09	26.71	26.72	26.21	26.24	607,800	26.24
30-Sep-09	27.12	27.12	26.71	26.92	307,900	26.92
29-Sep-09	27.42	27.42	27.12	27.22	260,300	27.22
28-Sep-09	27.29	27.79	27.28	27.62	123,600	27.62
25-Sep-09	27.46	27.47	26.96	27.13	326,800	27.13
24-Sep-09	27.33	27.44	26.95	27.28	340,100	27.28
23-Sep-09	27.42	27.76	27.15	27.28	304,800	27.28
22-Sep-09	27.91	27.91	27.65	27.68	246,500	27.68
21-Sep-09	27.22	27.45	27.13	27.41	177,600	27.41
18-Sep-09	27.35	27.48	27.11	27.48	199,000	27.48
17-Sep-09	27.44	27.60	27.30	27.42	366,500	27.42
16-Sep-09	28.00	28.00	27.70	28.00	421,700	28.00
15-Sep-09	27.45	27.76	27.29	27.71	125,900	27.71
14-Sep-09	27.17	27.43	27.17	27.40	182,500	27.40
11-Sep-09	27.50	27.58	27.27	27.40	195,100	27.40
10-Sep-09	27.14	27.71	27.07	27.71	418,900	27.71
9-Sep-09	27.29	27.42	27.20	27.42	180,200	27.42
8-Sep-09	27.39	27.45	27.18	27.34	370,400	27.34
4-Sep-09	25.90	26.39	25.90	26.35	316,100	26.35
3-Sep-09	25.78	25.94	25.64	25.86	276,300	25.86
2-Sep-09	25.64	25.75	25.26	25.64	523,700	25.64
1-Sep-09	25.38	25.70	25.27	25.43	710,500	25.43
31-Aug-09	25.60	25.86	25.56	25.74	400,000	25.74
28-Aug-09	26.34	26.35	25.92	26.04	447,100	26.04
27-Aug-09	25.89	26.06	25.53	26.06	290,900	26.06
26-Aug-09	25.76	25.81	25.48	25.76	230,600	25.76
25-Aug-09	25.27	25.88	25.27	25.68	389,400	25.68
25-Aug-09	$ 0.848 Dividend
24-Aug-09	25.73	25.86	25.51	25.60	409,600	24.75
21-Aug-09	25.53	25.91	25.41	25.74	291,100	24.89
20-Aug-09	24.84	25.15	24.79	25.07	182,700	24.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions