Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	66.85	67.16	66.85	66.85	1,368	+1.41(+2.15%)
Apr 29, 2008	65.44	65.45	65.44	65.44	1,000	-1.04(-1.56%)
Apr 28, 2008	66.48	66.85	66.48	66.48	1,162	+0.63(+0.96%)
Apr 25, 2008	65.85	65.85	65.85	65.85	0	+0.00(+0.00%)
Apr 24, 2008	65.85	66.50	65.80	65.85	15,644	-0.15(-0.23%)
Apr 23, 2008	66.00	66.00	66.00	66.00	100	-1.00(-1.49%)
Apr 22, 2008	67.00	67.00	67.00	67.00	0	+0.00(+0.00%)
Apr 21, 2008	67.00	67.00	65.90	67.00	1,224	+1.84(+2.82%)
Apr 18, 2008	65.16	65.16	64.45	65.16	1,491	+0.76(+1.18%)
Apr 17, 2008	64.40	64.54	64.30	64.40	1,677	+4.75(+7.96%)
Apr 16, 2008	59.65	59.65	58.70	59.65	3,663	+2.40(+4.19%)
Apr 15, 2008	57.25	57.25	57.25	57.25	1,556	-0.80(-1.38%)
Apr 14, 2008	58.35	58.40	58.05	58.05	437	-0.30(-0.51%)
Apr 11, 2008	57.50	58.65	58.35	58.35	3,996	+0.85(+1.48%)
Apr 10, 2008	57.50	57.50	57.50	57.50	4,051	-1.24(-2.11%)
Apr 09, 2008	58.74	58.74	58.74	58.74	273	+0.04(+0.07%)
Apr 08, 2008	60.70	58.97	58.70	58.70	1,404	-2.00(-3.29%)
Apr 07, 2008	60.70	60.70	60.35	60.70	10,100	+0.90(+1.51%)
Apr 04, 2008	59.80	59.80	59.80	59.80	200	+0.40(+0.67%)
Apr 03, 2008	59.40	59.70	59.40	59.40	7,848	-1.70(-2.78%)
Apr 02, 2008	61.10	61.10	61.10	61.10	0	+0.00(+0.00%)
Apr 01, 2008	62.15	61.10	61.10	61.10	128	-1.05(-1.69%)
Mar 31, 2008	62.15	62.15	61.60	62.15	7,000	+1.85(+3.07%)
Mar 28, 2008	59.80	60.30	60.30	60.30	700	+0.50(+0.84%)
Mar 27, 2008	58.30	59.80	59.80	59.80	639	+1.50(+2.57%)
Mar 26, 2008	57.35	58.90	57.95	58.30	6,498	+2.80(+5.05%)
Mar 25, 2008	7.350	55.50	55.50	55.50	178	+0.00(+0.00%)
Mar 24, 2008	54.15	55.50	54.05	55.50	499	+1.35(+2.49%)
Mar 21, 2008	54.15	54.65	53.75	54.15	900	+0.00(+0.00%)
Mar 20, 2008	54.15	54.65	53.75	54.15	900	+0.55(+1.03%)
Mar 19, 2008	53.60	55.55	53.60	53.60	9,454	-1.95(-3.51%)
Mar 18, 2008	53.52	55.69	55.55	55.55	744	+2.03(+3.79%)
Mar 17, 2008	53.52	53.52	53.49	53.52	1,800	-0.78(-1.44%)
Mar 14, 2008	56.45	54.30	54.30	54.30	257	-2.15(-3.81%)
Mar 13, 2008	56.35	56.45	55.70	56.45	2,639	+0.10(+0.18%)
Mar 12, 2008	56.35	56.85	56.35	56.35	3,099	-0.10(-0.18%)
Mar 11, 2008	56.45	56.45	55.45	56.45	1,348	+0.95(+1.71%)
Mar 10, 2008	55.50	55.50	55.00	55.50	446	-1.30(-2.29%)
Mar 07, 2008	56.80	56.95	56.80	56.80	555	-0.53(-0.92%)
Mar 06, 2008	58.00	57.35	57.30	57.33	905	-0.67(-1.16%)
Mar 05, 2008	56.00	58.00	56.50	58.00	6,621	+2.00(+3.57%)
Mar 04, 2008	56.00	56.65	56.00	56.00	904	-0.10(-0.18%)
Mar 03, 2008	56.10	56.95	56.10	56.10	1,192	-0.10(-0.18%)
Feb 29, 2008	58.05	56.20	56.20	56.20	900	-1.85(-3.19%)
Feb 28, 2008	58.05	58.80	57.95	58.05	123,729	-0.80(-1.36%)
Feb 27, 2008	58.85	59.50	58.85	58.85	115,434	+0.65(+1.12%)
Feb 26, 2008	58.20	58.20	57.45	58.20	12,950	+2.05(+3.65%)
Feb 25, 2008	56.15	57.00	55.30	56.15	4,460	+0.55(+0.99%)
Feb 22, 2008	54.85	55.60	55.30	55.60	4,018	+0.75(+1.37%)
Feb 21, 2008	54.20	55.65	54.85	54.85	3,168	+0.65(+1.20%)
Feb 20, 2008	54.65	55.25	53.65	54.20	5,425	-0.45(-0.82%)
Feb 19, 2008	53.30	54.65	54.35	54.65	2,809	+1.35(+2.53%)
Feb 18, 2008	53.30	53.30	53.30	53.30	0	+0.00(+0.00%)
Feb 15, 2008	53.30	53.30	53.30	53.30	0	+0.00(+0.00%)
Feb 14, 2008	53.30	54.20	53.27	53.30	3,240	+0.95(+1.81%)
Feb 13, 2008	52.35	52.95	52.30	52.35	2,437	+1.45(+2.85%)
Feb 12, 2008	50.90	51.90	50.90	50.90	8,051	-0.05(-0.10%)
Feb 11, 2008	50.95	51.00	50.45	50.95	2,040	-0.55(-1.07%)
Feb 08, 2008	51.50	52.65	51.50	51.50	3,042	-0.10(-0.19%)
Feb 07, 2008	52.00	51.75	50.65	51.60	2,850	-0.40(-0.77%)
Feb 06, 2008	52.00	53.10	52.00	52.00	4,728	-0.14(-0.27%)
Feb 05, 2008	54.95	52.95	52.00	52.14	16,869	-2.81(-5.11%)
Feb 04, 2008	55.15	54.95	54.40	54.95	3,572	-0.20(-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.