Adecco Sa ADR (OP: AHEXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.74	31.76	31.71	31.76	1,853	+0.09(+0.28%)
May 23, 2011	31.58	31.67	31.56	31.67	8,485	-1.08(-3.30%)
May 20, 2011	32.66	32.90	32.66	32.75	4,640	-0.35(-1.06%)
May 19, 2011	32.85	33.10	32.68	33.10	1,660	+0.41(+1.25%)
May 18, 2011	32.19	32.69	32.19	32.69	9,404	-0.21(-0.64%)
May 17, 2011	32.45	32.90	32.45	32.90	7,531	-0.12(-0.36%)
May 16, 2011	33.07	33.07	33.02	33.02	2,982	+0.10(+0.30%)
May 13, 2011	32.83	33.03	32.83	32.92	3,250	-0.86(-2.55%)
May 12, 2011	33.64	33.84	33.64	33.78	2,504	+0.05(+0.15%)
May 11, 2011	33.87	33.87	33.73	33.73	1,277	-0.22(-0.65%)
May 10, 2011	33.81	33.95	33.64	33.95	758	+0.55(+1.63%)
May 09, 2011	33.40	33.40	33.40	33.40	3,000	+0.39(+1.20%)
May 06, 2011	32.91	33.01	32.91	33.01	750	-1.04(-3.05%)
May 04, 2011		34.05	34.05	34.05	0	-1.30(-3.68%)
May 03, 2011	35.45	35.45	35.35	35.35	442	-0.15(-0.42%)
May 02, 2011	35.35	35.50	35.35	35.50	246	-0.06(-0.17%)
Apr 29, 2011	35.56	35.56	35.56	35.56	100	+1.06(+3.07%)
Apr 28, 2011	33.96	34.50	33.96	34.50	548	-0.33(-0.95%)
Apr 27, 2011	35.10	35.10	34.83	34.83	2,180	+0.03(+0.09%)
Apr 26, 2011	35.30	35.30	34.75	34.80	702	-0.75(-2.11%)
Apr 25, 2011	35.55	35.55	35.55	35.55	182	+0.15(+0.42%)
Apr 21, 2011	35.40	35.40	35.40	35.40	1,319	+1.00(+2.91%)
Apr 20, 2011	34.06	34.40	34.06	34.40	2,903	+1.15(+3.46%)
Apr 19, 2011	33.03	33.25	33.03	33.25	2,119	+0.70(+2.15%)
Apr 15, 2011	32.55	32.55	32.55	32.55	0	-0.17(-0.52%)
Apr 13, 2011	32.72	32.72	32.72	32.72	0	+0.33(+1.02%)
Apr 12, 2011	32.53	32.53	32.39	32.39	2,549	-0.36(-1.10%)
Apr 11, 2011	32.75	32.75	32.75	32.75	102	+0.29(+0.89%)
Apr 08, 2011	32.51	32.51	32.25	32.46	2,508	-0.24(-0.73%)
Apr 07, 2011	32.70	32.70	32.70	32.70	378	-0.31(-0.94%)
Apr 06, 2011	33.05	33.20	33.01	33.01	42,240	+0.11(+0.33%)
Apr 05, 2011	32.84	32.90	32.84	32.90	2,702	-0.37(-1.11%)
Apr 04, 2011	33.43	33.43	33.15	33.27	1,127	-0.14(-0.42%)
Apr 01, 2011	33.41	33.41	33.41	33.41	200	+0.31(+0.94%)
Mar 31, 2011	32.99	33.11	32.85	33.10	2,191	+0.00(+0.00%)
Mar 30, 2011	33.10	33.10	33.10	33.10	779	+0.25(+0.76%)
Mar 29, 2011	32.66	32.85	32.66	32.85	1,426	-0.10(-0.30%)
Mar 28, 2011	32.95	32.95	32.80	32.95	1,276	-0.30(-0.90%)
Mar 25, 2011	33.25	33.25	33.25	33.25	200	+0.02(+0.06%)
Mar 24, 2011	33.23	33.23	33.23	33.23	200	+0.66(+2.03%)
Mar 23, 2011	32.65	32.80	32.57	32.57	762	+0.21(+0.65%)
Mar 22, 2011	32.55	32.55	32.35	32.36	555	-0.34(-1.04%)
Mar 21, 2011	32.65	32.85	32.65	32.70	1,153	+0.85(+2.67%)
Mar 18, 2011	31.98	32.07	31.85	31.85	735	+0.00(+0.00%)
Mar 17, 2011	31.93	31.93	31.85	31.85	1,072	+0.67(+2.15%)
Mar 16, 2011	31.71	31.71	31.18	31.18	638	-0.72(-2.26%)
Mar 15, 2011	31.45	31.90	31.45	31.90	627	-0.55(-1.69%)
Mar 14, 2011	32.45	32.45	32.45	32.45	173	-0.62(-1.87%)
Mar 11, 2011	32.75	33.07	32.56	33.07	4,061	+0.27(+0.82%)
Mar 10, 2011	33.09	33.09	32.80	32.80	485	-1.25(-3.67%)
Mar 08, 2011	34.05	34.05	34.05	34.05	0	-0.21(-0.61%)
Mar 07, 2011	34.62	34.62	34.26	34.26	304	-0.84(-2.39%)
Mar 04, 2011	35.57	35.57	35.10	35.10	1,344	-0.14(-0.40%)
Mar 03, 2011	35.00	35.24	34.65	35.24	1,035	+1.79(+5.35%)
Mar 02, 2011	33.45	33.45	33.45	33.45	300	+0.15(+0.45%)

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.