Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	51.88	53.00	51.88	52.50	1,789	+2.25(+4.48%)
Jul 30, 2009	49.99	50.25	49.99	50.25	1,251	+0.50(+1.01%)
Jul 29, 2009	49.66	49.89	49.52	49.75	1,235	+0.07(+0.14%)
Jul 28, 2009	49.80	49.96	49.47	49.68	5,662	-0.67(-1.33%)
Jul 27, 2009	50.26	50.35	50.00	50.35	84,885	-0.25(-0.49%)
Jul 24, 2009	50.78	50.78	50.29	50.60	1,674	-1.00(-1.94%)
Jul 23, 2009	50.70	51.60	50.70	51.60	1,243	-0.35(-0.67%)
Jul 22, 2009	51.45	52.00	51.45	51.95	900	+0.65(+1.27%)
Jul 21, 2009	51.54	51.86	51.30	51.30	1,845	+0.72(+1.42%)
Jul 20, 2009	50.58	50.58	50.58	50.58	700	+1.28(+2.60%)
Jul 17, 2009	49.35	49.50	49.22	49.30	4,864	-1.71(-3.35%)
Jul 16, 2009	50.65	51.10	50.33	51.01	2,058	+0.50(+0.99%)
Jul 15, 2009	50.45	50.80	50.45	50.51	1,283	+0.61(+1.22%)
Jul 14, 2009	49.92	49.92	49.90	49.90	205	-0.10(-0.20%)
Jul 13, 2009	49.34	50.00	49.34	50.00	2,505	+0.40(+0.81%)
Jul 10, 2009	49.16	49.60	49.16	49.60	987	-0.22(-0.44%)
Jul 09, 2009	50.30	50.35	49.82	49.82	518	+0.34(+0.69%)
Jul 08, 2009	49.48	49.48	49.48	49.48	126	-1.04(-2.06%)
Jul 07, 2009	50.92	51.01	50.52	50.52	2,265	-1.13(-2.19%)
Jul 06, 2009	51.34	51.65	51.34	51.65	707	-0.55(-1.05%)
Jul 02, 2009	52.34	52.34	52.19	52.20	685	-1.80(-3.33%)
Jul 01, 2009	53.42	54.00	53.42	54.00	1,394	+2.95(+5.78%)
Jun 30, 2009	51.13	51.75	50.81	51.05	2,450	-0.50(-0.97%)
Jun 29, 2009	51.65	51.65	51.55	51.55	1,177	+0.49(+0.96%)
Jun 26, 2009	51.29	51.30	51.06	51.06	824	+0.66(+1.31%)
Jun 25, 2009	50.07	50.40	50.07	50.40	424	+1.10(+2.23%)
Jun 24, 2009	49.58	49.70	48.80	49.30	1,415	+0.15(+0.31%)
Jun 23, 2009	48.49	49.15	48.49	49.15	3,444	+1.90(+4.02%)
Jun 22, 2009	47.47	47.47	47.25	47.25	1,529	-1.46(-3.00%)
Jun 19, 2009	48.80	49.09	48.66	48.71	3,654	+0.21(+0.43%)
Jun 18, 2009	48.73	48.73	48.50	48.50	1,403	-0.20(-0.41%)
Jun 17, 2009	48.30	48.70	48.30	48.70	441	-0.15(-0.31%)
Jun 16, 2009	49.39	49.39	48.85	48.85	787	-2.10(-4.12%)
Jun 12, 2009	50.24	50.95	50.24	50.95	324	-0.69(-1.34%)
Jun 11, 2009	51.42	52.07	51.36	51.64	2,652	+0.38(+0.74%)
Jun 10, 2009	51.26	51.50	51.26	51.26	1,099	-0.44(-0.85%)
Jun 09, 2009	51.00	51.73	50.99	51.70	1,070	+0.65(+1.27%)
Jun 08, 2009	50.45	51.05	50.45	51.05	354	+0.50(+0.99%)
Jun 05, 2009	51.00	51.00	50.40	50.55	2,110	-0.40(-0.79%)
Jun 04, 2009	50.13	50.99	50.13	50.95	1,630	+1.10(+2.21%)
Jun 03, 2009	50.07	50.07	49.81	49.85	1,048	-1.55(-3.02%)
Jun 02, 2009	51.15	51.40	50.80	51.40	2,017	+0.95(+1.88%)
Jun 01, 2009	51.03	51.11	50.45	50.45	3,929	+1.30(+2.64%)
May 29, 2009	49.37	49.63	49.00	49.15	3,123	-0.10(-0.20%)
May 28, 2009	48.85	49.25	48.81	49.25	895	+0.25(+0.51%)
May 27, 2009	49.83	49.85	49.00	49.00	22,271	-1.53(-3.03%)
May 26, 2009	49.89	50.65	49.89	50.53	13,729	+1.03(+2.08%)
May 22, 2009	49.53	49.80	49.38	49.50	14,641	+0.30(+0.61%)
May 21, 2009	49.15	49.20	49.10	49.20	11,100	-0.28(-0.57%)
May 20, 2009	49.48	49.48	49.48	49.48	200	+0.73(+1.50%)
May 18, 2009	48.75	48.75	48.75	48.75	0	+0.75(+1.56%)
May 15, 2009	48.80	48.80	48.00	48.00	344	-1.49(-3.01%)
May 14, 2009	49.61	49.61	49.27	49.49	2,635	-1.11(-2.19%)
May 13, 2009	50.97	50.97	50.60	50.60	500	+0.38(+0.76%)
May 12, 2009	49.88	50.22	49.88	50.22	400	-1.01(-1.97%)
May 11, 2009	51.16	51.29	51.16	51.23	400	-1.32(-2.51%)
May 08, 2009	52.03	52.55	51.30	52.55	2,217	+2.00(+3.96%)
May 07, 2009	51.00	51.07	50.48	50.55	9,003	+0.83(+1.67%)
May 06, 2009	49.77	49.77	49.72	49.72	400	+1.63(+3.39%)
May 05, 2009	48.09	48.09	48.09	48.09	300	-2.46(-4.87%)
May 04, 2009	49.73	50.55	49.73	50.55	5,884	+2.20(+4.55%)

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.