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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.29	32.43	32.08	32.23	8,620	-0.47(-1.44%)
Aug 29, 2013	32.50	32.80	32.50	32.70	3,866	+0.64(+2.00%)
Aug 28, 2013	31.87	32.14	31.87	32.06	2,533	-0.38(-1.17%)
Aug 27, 2013	32.50	32.59	32.30	32.44	5,193	-0.70(-2.11%)
Aug 26, 2013	33.18	33.22	32.98	33.14	4,593	-0.31(-0.93%)
Aug 23, 2013	33.35	33.51	33.21	33.45	5,880	+0.30(+0.90%)
Aug 22, 2013	33.18	33.30	33.10	33.15	5,377	+0.82(+2.54%)
Aug 21, 2013	32.66	32.72	32.33	32.33	2,935	-0.37(-1.13%)
Aug 20, 2013	32.69	32.86	32.53	32.70	20,098	-0.11(-0.34%)
Aug 19, 2013	32.85	32.91	32.70	32.81	3,222	-0.32(-0.97%)
Aug 16, 2013	33.25	33.25	33.07	33.13	3,706	-0.09(-0.27%)
Aug 15, 2013	32.86	33.25	32.85	33.22	12,904	+0.02(+0.08%)
Aug 14, 2013	33.10	33.32	33.10	33.20	7,720	-0.09(-0.29%)
Aug 13, 2013	33.19	33.29	33.07	33.29	1,347	-0.01(-0.03%)
Aug 12, 2013	33.13	33.30	33.11	33.30	2,731	-0.17(-0.50%)
Aug 09, 2013	33.47	33.56	33.33	33.47	2,843	-0.51(-1.51%)
Aug 08, 2013	33.70	33.98	33.67	33.98	2,734	-0.08(-0.23%)
Aug 07, 2013	33.81	34.06	33.81	34.06	4,923	-0.32(-0.93%)
Aug 06, 2013	34.26	34.44	34.18	34.38	22,449	+0.01(+0.03%)
Aug 05, 2013	34.36	34.37	34.33	34.37	2,119	-0.36(-1.04%)
Aug 02, 2013	34.43	34.73	34.31	34.73	3,957	+0.35(+1.02%)
Aug 01, 2013	34.42	34.54	34.29	34.38	4,074	-0.16(-0.46%)
Jul 31, 2013	34.29	34.60	34.25	34.54	51,979	+0.88(+2.61%)
Jul 30, 2013	33.50	33.66	33.45	33.66	6,213	+0.87(+2.65%)
Jul 29, 2013	32.85	32.99	32.79	32.79	3,855	-0.09(-0.27%)
Jul 26, 2013	32.99	33.23	32.85	32.88	7,885	-0.76(-2.26%)
Jul 25, 2013	33.34	33.71	33.33	33.64	3,953	+1.09(+3.35%)
Jul 24, 2013	32.89	32.89	32.55	32.55	5,859	-0.10(-0.31%)
Jul 23, 2013	32.64	32.72	32.45	32.65	3,066	+0.04(+0.12%)
Jul 22, 2013	32.84	32.91	32.61	32.61	7,338	-0.50(-1.51%)
Jul 19, 2013	32.99	33.20	32.99	33.11	2,175	-0.45(-1.34%)
Jul 18, 2013	33.31	33.56	33.31	33.56	2,965	+0.12(+0.36%)
Jul 17, 2013	33.61	33.67	33.44	33.44	4,528	-0.17(-0.51%)
Jul 16, 2013	33.62	33.84	33.61	33.61	2,876	+0.27(+0.81%)
Jul 15, 2013	33.16	33.34	33.16	33.34	1,662	+0.10(+0.30%)
Jul 12, 2013	32.93	33.24	32.93	33.24	2,587	-0.41(-1.22%)
Jul 11, 2013	33.42	33.65	33.20	33.65	14,643	+0.85(+2.59%)
Jul 10, 2013	32.56	33.00	32.56	32.80	5,650	+0.50(+1.55%)
Jul 09, 2013	32.25	32.40	32.21	32.30	8,524	+0.50(+1.57%)
Jul 08, 2013	32.03	32.07	31.80	31.80	5,418	+0.03(+0.09%)
Jul 05, 2013	31.64	31.83	31.64	31.77	2,744	+0.13(+0.41%)
Jul 03, 2013	31.19	31.64	31.18	31.64	1,483	+0.69(+2.23%)
Jul 02, 2013	31.17	31.37	30.94	30.95	10,502	-0.42(-1.34%)
Jul 01, 2013	31.55	31.55	31.35	31.37	2,298	-0.62(-1.94%)
Jun 28, 2013	32.04	32.06	31.79	31.99	4,341	+0.84(+2.70%)
Jun 26, 2013	31.18	31.28	31.11	31.15	5,338	+0.22(+0.71%)
Jun 25, 2013	30.80	31.06	30.72	30.93	6,664	+0.42(+1.38%)
Jun 24, 2013	31.01	30.62	30.26	30.51	6,316	-0.50(-1.61%)
Jun 21, 2013	31.31	31.31	30.85	31.01	2,838	-0.79(-2.48%)
Jun 20, 2013	32.14	32.15	31.80	31.80	5,032	-0.66(-2.03%)
Jun 19, 2013	32.74	32.89	32.43	32.46	9,805	-0.60(-1.81%)
Jun 18, 2013	33.01	33.10	32.93	33.06	16,786	+0.41(+1.26%)
Jun 17, 2013	32.64	32.65	32.33	32.65	7,049	+0.40(+1.24%)
Jun 14, 2013	32.40	32.45	32.25	32.25	3,640	-0.24(-0.74%)
Jun 13, 2013	32.20	32.50	32.14	32.49	20,226	+0.29(+0.90%)
Jun 12, 2013	32.31	32.32	32.19	32.20	2,838	+0.19(+0.59%)
Jun 11, 2013	31.91	32.08	31.77	32.01	3,725	+0.63(+2.01%)
Jun 10, 2013	31.12	31.38	31.10	31.38	2,175	+0.28(+0.90%)
Jun 07, 2013	30.94	31.16	30.94	31.10	4,072	-0.40(-1.27%)
Jun 06, 2013	31.28	31.50	31.20	31.50	9,666	+0.93(+3.04%)
Jun 05, 2013	30.69	30.78	30.54	30.57	2,474	+0.00(+0.00%)
Jun 04, 2013	30.59	30.62	30.37	30.57	10,949	+0.11(+0.36%)

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.