Amadeus IT Hlds S.A. ADR (OP: AMADY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	36.23	36.79	36.23	36.55	17,737	+0.56(+1.56%)
Oct 30, 2014	35.26	36.06	35.26	35.99	35,573	+0.26(+0.73%)
Oct 29, 2014	35.97	36.12	35.62	35.73	23,874	+0.16(+0.45%)
Oct 28, 2014	35.34	35.57	35.17	35.57	51,676	+1.58(+4.65%)
Oct 27, 2014	33.85	34.29	34.29	33.99	31,395	-0.30(-0.87%)
Oct 24, 2014	34.18	34.33	34.13	34.29	52,540	+0.19(+0.56%)
Oct 23, 2014	33.81	34.28	33.81	34.10	63,299	+0.32(+0.93%)
Oct 22, 2014	34.02	34.19	33.71	33.78	56,330	-0.12(-0.37%)
Oct 21, 2014	33.33	33.93	33.33	33.91	35,715	+0.70(+2.11%)
Oct 20, 2014	32.86	33.34	32.85	33.21	25,551	+0.24(+0.73%)
Oct 17, 2014	33.04	33.45	32.59	32.97	14,361	-0.13(-0.39%)
Oct 16, 2014	32.66	33.28	32.64	33.10	31,448	-0.34(-1.00%)
Oct 15, 2014	33.09	33.47	32.88	33.44	18,603	+0.12(+0.38%)
Oct 14, 2014	33.65	33.65	33.26	33.31	34,238	-0.41(-1.22%)
Oct 13, 2014		33.91	33.84	33.72	313,414	-0.12(-0.35%)
Oct 10, 2014	34.15	34.23	33.75	33.84	16,101	-0.57(-1.66%)
Oct 09, 2014	34.99	35.14	34.30	34.41	11,741	-0.81(-2.30%)
Oct 08, 2014	34.60	35.26	34.46	35.22	33,370	+0.32(+0.93%)
Oct 07, 2014	35.25	35.25	34.90	34.90	7,880	-0.93(-2.61%)
Oct 06, 2014	35.74	35.91	35.54	35.83	14,031	+0.20(+0.56%)
Oct 03, 2014	35.52	35.82	35.51	35.63	10,370	-0.77(-2.12%)
Oct 02, 2014	36.43	36.46	35.04	36.40	26,718	+0.06(+0.17%)
Oct 01, 2014	36.52	36.55	36.29	36.34	20,597	-0.55(-1.49%)
Sep 30, 2014	37.05	37.25	36.70	36.89	48,329	-0.28(-0.75%)
Sep 29, 2014	37.01	37.27	36.97	37.17	18,219	+0.61(+1.67%)
Sep 26, 2014	36.34	36.59	36.34	36.56	17,745	+0.41(+1.13%)
Sep 25, 2014	36.38	36.38	35.99	36.15	15,882	-0.40(-1.09%)
Sep 24, 2014	36.25	36.57	36.19	36.55	28,513	+0.54(+1.50%)
Sep 23, 2014	36.04	36.20	35.95	36.01	20,411	-0.26(-0.72%)
Sep 22, 2014	36.46	36.46	36.13	36.27	24,007	-0.43(-1.17%)
Sep 19, 2014	36.99	37.11	36.67	36.70	23,536	-0.31(-0.85%)
Sep 18, 2014	36.69	37.11	36.69	37.02	45,856	+0.86(+2.36%)
Sep 17, 2014	36.47	36.48	36.16	36.16	12,939	-0.15(-0.41%)
Sep 16, 2014	36.15	36.45	36.09	36.31	24,395	+0.00(+0.00%)
Sep 15, 2014	36.36	36.40	36.19	36.31	7,747	-0.14(-0.38%)
Sep 12, 2014	36.36	36.50	36.18	36.45	8,878	-0.10(-0.28%)
Sep 11, 2014	36.50	36.61	36.45	36.55	25,605	+0.12(+0.33%)
Sep 10, 2014	36.42	36.53	36.32	36.43	10,719	+0.00(+0.00%)
Sep 09, 2014	36.72	36.81	36.17	36.43	14,829	-0.40(-1.09%)
Sep 08, 2014	36.89	37.17	36.82	36.83	17,702	-0.48(-1.29%)
Sep 05, 2014		37.31	37.20	37.31	15,781	+0.04(+0.11%)
Sep 04, 2014	37.55	37.55	37.20	37.27	9,768	-0.28(-0.75%)
Sep 03, 2014	37.51	37.70	37.49	37.55	14,232	+0.53(+1.43%)
Sep 02, 2014	37.00	37.06	36.85	37.02	7,586	-0.10(-0.27%)
Aug 29, 2014		37.12	37.12	37.12	0	-0.39(-1.04%)
Aug 28, 2014	37.37	37.64	37.37	37.51	9,051	-0.31(-0.82%)
Aug 27, 2014	37.95	38.02	37.82	37.82	8,779	+0.04(+0.11%)
Aug 26, 2014		37.65	37.76	37.78	12,684	+0.13(+0.34%)
Aug 25, 2014	37.63	37.72	37.56	37.65	9,102	+0.37(+1.00%)
Aug 22, 2014	37.41	37.41	37.41	37.28	8,421	-0.18(-0.48%)
Aug 21, 2014	37.28	37.47	37.28	37.46	10,648	+0.12(+0.32%)
Aug 20, 2014		37.49	37.55	37.34	13,860	-0.21(-0.55%)
Aug 19, 2014	37.54	37.70	37.51	37.55	10,385	-0.18(-0.48%)
Aug 18, 2014	37.75	37.75	37.65	37.73	12,192	+0.40(+1.07%)
Aug 15, 2014	37.66	37.69	37.28	37.33	6,908	-0.17(-0.45%)
Aug 14, 2014	37.48	37.63	37.47	37.50	5,258	+0.05(+0.13%)
Aug 13, 2014	37.60	37.60	37.39	37.45	7,972	-0.31(-0.82%)
Aug 12, 2014	37.75	37.90	37.69	37.76	7,607	+0.86(+2.33%)
Aug 11, 2014	37.11	37.11	36.77	36.90	10,629	+0.16(+0.44%)
Aug 08, 2014	36.73	36.73	36.45	36.74	13,322	+0.20(+0.55%)
Aug 07, 2014	36.99	36.99	36.46	36.54	5,851	-0.76(-2.04%)
Aug 06, 2014	37.23	37.30	37.10	37.30	10,354	+0.05(+0.13%)
Aug 05, 2014	37.91	37.91	37.17	37.25	15,486	-0.75(-1.97%)
Aug 04, 2014	38.00	38.00	37.73	38.00	6,983	-0.82(-2.11%)

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.