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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.73	15.73	15.44	15.44	778	-0.42(-2.65%)
Sep 29, 2011	15.86	15.86	15.86	15.86	3,807	-0.06(-0.38%)
Sep 28, 2011	15.92	15.92	15.92	15.92	168	-0.19(-1.18%)
Sep 27, 2011	16.25	16.25	16.11	16.11	741	+0.94(+6.20%)
Sep 23, 2011		15.17	15.17	15.17	0	-0.16(-1.04%)
Sep 22, 2011	15.33	15.33	15.33	15.33	389	-0.97(-5.95%)
Sep 21, 2011	16.30	16.30	16.30	16.30	758	-1.35(-7.65%)
Sep 19, 2011		17.65	17.65	17.65	0	-0.26(-1.45%)
Sep 16, 2011	17.95	17.95	17.91	17.91	3,182	+0.36(+2.05%)
Sep 15, 2011	17.55	17.55	17.55	17.55	648	-0.47(-2.61%)
Sep 14, 2011	17.00	18.02	17.00	18.02	400	-0.17(-0.93%)
Sep 13, 2011	17.35	18.19	17.35	18.19	718	+0.80(+4.60%)
Sep 12, 2011	17.41	17.41	17.39	17.39	1,091	-0.11(-0.63%)
Sep 09, 2011	18.00	18.00	17.50	17.50	949	-1.95(-10.03%)
Sep 08, 2011	19.45	19.45	19.45	19.45	120	+0.68(+3.62%)
Sep 07, 2011	18.77	18.77	18.77	18.77	136	+0.71(+3.93%)
Sep 06, 2011	18.06	18.06	18.06	18.06	202	-0.95(-5.00%)
Sep 02, 2011	19.01	19.01	19.01	19.01	196	-0.20(-1.04%)
Sep 01, 2011	19.21	19.21	19.21	19.21	1,405	-0.34(-1.74%)
Aug 31, 2011	19.55	19.55	19.55	19.55	696	+0.21(+1.09%)
Aug 30, 2011	19.35	19.35	19.34	19.34	286	+0.44(+2.33%)
Aug 29, 2011	18.90	18.90	18.90	18.90	208	+0.28(+1.50%)
Aug 26, 2011	18.60	18.62	18.60	18.62	1,404	+0.22(+1.20%)
Aug 25, 2011	18.40	18.40	18.40	18.40	775	-0.10(-0.54%)
Aug 24, 2011	18.60	19.14	18.50	18.50	1,043	+0.59(+3.29%)
Aug 23, 2011	17.85	17.91	17.85	17.91	3,718	-0.24(-1.32%)
Aug 22, 2011	17.49	18.15	17.49	18.15	1,319	+1.35(+8.04%)
Aug 19, 2011	16.80	16.80	16.80	16.80	906	-0.19(-1.12%)
Aug 18, 2011	17.40	17.40	16.99	16.99	650	-1.03(-5.72%)
Aug 17, 2011	18.30	18.30	18.02	18.02	517	+0.42(+2.39%)
Aug 16, 2011	17.80	17.80	17.60	17.60	2,344	-0.18(-1.01%)
Aug 15, 2011	18.20	18.20	17.78	17.78	2,130	-0.12(-0.67%)
Aug 12, 2011	17.66	17.90	17.66	17.90	3,380	+0.57(+3.29%)
Aug 11, 2011	17.33	17.33	17.33	17.33	2,788	+0.51(+3.03%)
Aug 10, 2011	16.95	16.95	16.82	16.82	895	+0.51(+3.13%)
Aug 09, 2011	16.60	17.27	16.31	16.31	1,538	+0.15(+0.93%)
Aug 08, 2011	17.20	17.20	16.16	16.16	2,818	-1.31(-7.50%)
Aug 05, 2011	17.85	17.85	17.47	17.47	3,894	-0.17(-0.96%)
Aug 04, 2011	17.64	17.64	17.64	17.64	478	-0.89(-4.80%)
Aug 03, 2011	18.53	18.53	18.53	18.53	1,717	-0.10(-0.54%)
Aug 02, 2011	19.72	19.72	18.63	18.63	3,712	-1.49(-7.41%)
Aug 01, 2011	19.22	20.12	19.22	20.12	545	-0.69(-3.32%)
Jul 29, 2011	20.81	20.81	20.81	20.81	400	+1.48(+7.66%)
Jul 28, 2011	19.33	19.33	19.33	19.33	165	-0.41(-2.08%)
Jul 26, 2011		19.74	19.74	19.74	0	+0.54(+2.81%)
Jul 15, 2011		19.20	19.20	19.20	0	-0.74(-3.71%)
Jul 14, 2011	19.94	19.94	19.94	19.94	111	-0.06(-0.30%)
Jul 13, 2011	20.00	20.00	20.00	20.00	154	+0.35(+1.78%)
Jul 12, 2011	18.82	19.65	18.82	19.65	1,807	-1.32(-6.29%)
Jul 08, 2011		20.97	20.97	20.97	0	-0.03(-0.14%)

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.