Adecco Sa ADR (OP: AHEXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.17	24.35	24.07	24.35	527	-0.04(-0.16%)
May 27, 2010	23.76	24.50	23.76	24.39	2,480	+1.14(+4.90%)
May 26, 2010	23.75	23.75	23.25	23.25	1,306	+0.15(+0.65%)
May 25, 2010	22.61	23.10	22.61	23.10	2,966	-0.40(-1.70%)
May 24, 2010	23.64	23.64	23.50	23.50	578	-0.50(-2.08%)
May 21, 2010	23.82	24.00	23.81	24.00	375	+0.35(+1.48%)
May 20, 2010	23.50	23.87	23.35	23.65	1,479	-1.05(-4.25%)
May 19, 2010	25.12	25.12	24.70	24.70	513	-0.75(-2.95%)
May 18, 2010	26.15	26.15	25.39	25.45	761	-0.55(-2.12%)
May 17, 2010	25.92	26.05	25.89	26.00	2,111	-0.40(-1.52%)
May 14, 2010	26.61	26.61	26.15	26.40	3,075	-1.25(-4.52%)
May 13, 2010	27.95	27.95	27.65	27.65	418	-0.20(-0.72%)
May 12, 2010	27.75	27.85	27.75	27.85	1,147	+0.51(+1.87%)
May 11, 2010	27.34	27.34	27.34	27.34	400	-0.03(-0.11%)
May 10, 2010	27.25	27.37	27.25	27.37	4,053	+1.60(+6.21%)
May 07, 2010	26.14	26.14	25.60	25.77	3,022	+0.02(+0.08%)
May 06, 2010	26.80	26.82	25.50	25.75	4,609	-1.69(-6.16%)
May 05, 2010	27.51	27.51	27.40	27.44	1,107	-0.65(-2.31%)
May 04, 2010	28.10	28.31	28.05	28.09	1,067	-1.11(-3.80%)

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.