Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.09	23.09	22.90	23.03	7,807	+0.00(+0.00%)
Apr 29, 2019	23.03	23.03	22.97	23.03	1,528	-0.13(-0.56%)
Apr 26, 2019	23.16	23.25	23.16	23.16	6,300	-0.04(-0.19%)
Apr 25, 2019	23.48	23.48	23.15	23.20	2,517	+0.04(+0.19%)
Apr 24, 2019	23.13	23.24	23.11	23.16	5,708	-0.07(-0.30%)
Apr 23, 2019	23.13	23.23	23.13	23.23	6,145	+0.05(+0.24%)
Apr 22, 2019	23.34	23.46	22.92	23.18	1,035	-0.03(-0.12%)
Apr 18, 2019	23.06	23.21	23.06	23.20	24,800	+0.00(+0.01%)
Apr 17, 2019	23.18	23.20	23.11	23.20	5,838	+0.22(+0.98%)
Apr 16, 2019	22.98	22.98	22.95	22.98	1,484	-0.20(-0.88%)
Apr 15, 2019	23.38	23.38	23.18	23.18	2,887	-0.45(-1.90%)
Apr 12, 2019	23.76	23.76	23.63	23.63	4,000	-0.01(-0.04%)
Apr 11, 2019	23.69	23.69	23.55	23.64	12,220	+0.75(+3.25%)
Apr 10, 2019	22.81	22.92	22.77	22.89	18,374	+0.37(+1.64%)
Apr 09, 2019	22.65	22.65	22.51	22.52	127,323	-0.30(-1.34%)
Apr 08, 2019	22.82	22.84	22.82	22.83	998	+0.06(+0.26%)
Apr 05, 2019	22.90	22.90	22.77	22.77	3,700	+0.42(+1.88%)
Apr 04, 2019	22.53	22.53	22.35	22.35	1,611	-0.49(-2.15%)
Apr 03, 2019	22.41	22.92	22.39	22.84	2,926	+0.60(+2.70%)
Apr 02, 2019	22.09	22.25	22.04	22.24	6,793	+0.10(+0.45%)
Apr 01, 2019	22.07	22.19	22.07	22.14	5,119	+0.14(+0.64%)
Mar 29, 2019	21.98	22.05	21.95	22.00	2,700	+0.16(+0.73%)
Mar 28, 2019	21.91	21.92	21.79	21.84	5,247	-0.10(-0.46%)
Mar 27, 2019	21.94	22.00	21.80	21.94	3,355	+0.05(+0.25%)
Mar 26, 2019	22.00	22.00	21.86	21.89	4,707	+0.07(+0.30%)
Mar 25, 2019	21.88	21.92	21.82	21.82	2,829	-0.09(-0.39%)
Mar 22, 2019	22.11	22.11	21.88	21.91	2,300	-0.37(-1.66%)
Mar 21, 2019	22.17	22.30	22.17	22.27	6,380	-0.72(-3.13%)
Mar 20, 2019	22.89	23.03	22.74	23.00	2,551	+0.13(+0.59%)
Mar 19, 2019	22.93	22.93	22.86	22.86	2,789	+0.21(+0.93%)
Mar 18, 2019	22.51	22.73	22.51	22.65	2,941	+0.12(+0.55%)
Mar 15, 2019	22.46	22.56	22.46	22.52	1,700	+0.44(+1.99%)
Mar 14, 2019	22.06	22.11	22.02	22.09	3,685	+0.05(+0.20%)
Mar 13, 2019	21.87	22.04	21.87	22.04	2,854	-0.12(-0.54%)
Mar 12, 2019	22.06	22.16	22.02	22.16	6,012	+0.18(+0.82%)
Mar 11, 2019	21.90	21.99	21.85	21.98	9,068	+0.14(+0.62%)
Mar 08, 2019	21.74	21.90	21.74	21.84	4,000	+0.20(+0.95%)
Mar 07, 2019	21.71	21.71	21.59	21.64	5,368	-0.16(-0.73%)
Mar 06, 2019	21.79	21.80	21.73	21.80	4,430	-0.07(-0.34%)
Mar 05, 2019	21.71	21.92	21.71	21.88	1,434	-0.02(-0.07%)
Mar 04, 2019	22.00	22.00	21.83	21.89	2,518	-0.05(-0.23%)
Mar 01, 2019	21.89	21.94	21.85	21.94	2,500	+0.07(+0.32%)
Feb 28, 2019	21.78	22.00	21.78	21.87	9,065	+0.18(+0.83%)
Feb 27, 2019	21.71	21.75	21.63	21.69	1,729	-0.30(-1.36%)
Feb 26, 2019	21.86	22.35	21.82	21.99	5,399	+0.18(+0.85%)
Feb 25, 2019	21.79	21.90	21.79	21.80	12,644	-0.25(-1.11%)
Feb 22, 2019	22.07	22.07	22.04	22.05	1,300	+0.31(+1.43%)
Feb 21, 2019	22.07	22.07	21.74	21.74	5,105	+0.02(+0.12%)
Feb 20, 2019	21.97	21.97	21.70	21.71	3,384	+0.21(+0.98%)
Feb 19, 2019	21.47	21.55	21.47	21.50	15,780	+0.32(+1.51%)
Feb 15, 2019	21.21	21.25	21.16	21.18	2,600	-0.04(-0.16%)
Feb 14, 2019	21.28	21.29	21.14	21.22	6,107	-0.04(-0.16%)
Feb 13, 2019	21.24	21.30	21.21	21.25	9,640	+0.04(+0.16%)
Feb 12, 2019	21.12	21.22	21.12	21.22	7,792	+0.14(+0.66%)
Feb 11, 2019	21.55	21.55	21.08	21.08	9,331	-0.13(-0.61%)
Feb 08, 2019	21.16	21.28	21.11	21.21	71,700	-0.10(-0.47%)
Feb 07, 2019	21.41	21.43	21.21	21.31	5,434	-0.16(-0.75%)
Feb 06, 2019	21.44	21.47	21.40	21.47	2,248	+0.00(+0.00%)
Feb 05, 2019	21.40	21.47	21.39	21.47	3,313	+0.38(+1.83%)
Feb 04, 2019	21.12	21.14	21.01	21.09	3,258	+0.23(+1.13%)

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.