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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	30.45	30.57	30.21	30.21	3,239	-0.22(-0.72%)
May 30, 2013	30.47	30.69	30.43	30.43	8,380	-0.10(-0.33%)
May 29, 2013	30.40	30.53	30.34	30.53	3,437	-0.41(-1.33%)
May 28, 2013	31.28	31.28	30.94	30.94	1,168	+0.15(+0.49%)
May 24, 2013	30.64	30.79	30.57	30.79	5,598	+0.24(+0.79%)
May 23, 2013	30.34	30.58	30.34	30.55	2,474	-0.05(-0.16%)
May 22, 2013	31.20	31.20	30.60	30.60	4,037	-0.40(-1.29%)
May 21, 2013	30.72	31.00	30.52	31.00	1,396	-0.10(-0.32%)
May 20, 2013	30.90	31.10	30.90	31.10	1,994	+0.39(+1.27%)
May 17, 2013	30.72	30.82	30.64	30.71	1,399	-0.08(-0.26%)
May 16, 2013	30.95	30.95	30.74	30.79	10,595	+0.28(+0.92%)
May 15, 2013	30.35	30.52	30.35	30.51	1,804	+0.10(+0.33%)
May 13, 2013	30.07	30.41	30.07	30.41	457	+0.40(+1.34%)
May 10, 2013	30.33	30.33	29.97	30.01	3,251	-0.45(-1.48%)
May 09, 2013	30.13	30.60	30.13	30.46	2,157	+1.00(+3.39%)
May 08, 2013	29.58	29.58	29.46	29.46	678	+0.29(+0.99%)
May 07, 2013	29.24	29.24	29.15	29.17	1,207	+0.01(+0.03%)
May 06, 2013	29.14	29.23	29.14	29.16	811	-0.06(-0.21%)
May 03, 2013	29.39	29.57	29.20	29.22	27,715	-0.27(-0.91%)
May 02, 2013	29.46	29.49	29.46	29.49	597	+0.09(+0.31%)
May 01, 2013	29.49	29.49	29.25	29.40	872	-0.04(-0.14%)
Apr 30, 2013	29.20	29.44	29.20	29.44	4,083	+0.30(+1.03%)
Apr 29, 2013	28.91	29.29	28.91	29.14	1,155	+0.41(+1.43%)
Apr 26, 2013	28.71	28.73	28.63	28.73	1,405	+0.10(+0.35%)
Apr 25, 2013	28.68	28.71	28.57	28.63	1,386	-0.09(-0.31%)
Apr 24, 2013	28.41	28.72	28.41	28.72	542	+0.41(+1.45%)
Apr 23, 2013	28.12	28.41	28.12	28.31	10,635	+0.03(+0.11%)
Apr 22, 2013	28.11	28.37	28.11	28.28	3,920	+0.34(+1.22%)
Apr 19, 2013	28.09	28.11	27.83	27.94	2,510	+0.25(+0.90%)
Apr 18, 2013	27.92	27.97	27.68	27.69	3,663	+0.22(+0.80%)
Apr 17, 2013	27.77	27.77	27.46	27.47	5,848	-0.56(-2.00%)
Apr 16, 2013	28.05	28.08	27.87	28.03	1,064	+0.24(+0.86%)
Apr 15, 2013	28.10	28.14	27.79	27.79	6,393	-0.35(-1.24%)
Apr 12, 2013	28.00	28.22	28.00	28.14	5,072	+0.38(+1.37%)
Apr 11, 2013	27.76	27.78	27.74	27.76	1,507	-0.13(-0.47%)
Apr 10, 2013	27.84	27.91	27.78	27.89	3,483	+0.35(+1.27%)
Apr 09, 2013	27.32	27.59	27.27	27.54	4,507	+0.31(+1.14%)
Apr 08, 2013	27.21	27.24	27.10	27.23	1,166	+0.17(+0.63%)
Apr 05, 2013	26.93	27.14	26.93	27.06	2,774	-0.11(-0.40%)
Apr 04, 2013	26.79	27.19	26.79	27.17	5,233	-0.09(-0.33%)
Apr 03, 2013	27.44	27.44	27.25	27.26	3,813	-0.05(-0.18%)
Apr 02, 2013	27.33	27.55	27.20	27.31	1,319	+0.24(+0.89%)
Apr 01, 2013	27.08	27.09	26.90	27.07	3,303	+0.02(+0.07%)
Mar 28, 2013	26.99	27.05	26.89	27.05	2,885	+0.29(+1.08%)
Mar 27, 2013	26.55	26.76	26.55	26.76	936	+0.11(+0.41%)
Mar 26, 2013	26.67	26.70	26.58	26.65	1,863	+0.20(+0.76%)
Mar 25, 2013	26.76	26.77	26.45	26.45	2,430	-0.44(-1.64%)
Mar 22, 2013	26.54	26.91	26.54	26.89	2,541	+0.46(+1.74%)
Mar 21, 2013	26.58	26.58	26.38	26.43	2,863	-0.09(-0.34%)
Mar 20, 2013	26.62	26.73	26.47	26.52	6,905	+0.03(+0.11%)
Mar 19, 2013	26.51	26.68	26.37	26.49	5,876	-0.09(-0.34%)
Mar 18, 2013	26.48	26.73	26.43	26.58	5,785	+0.03(+0.11%)
Mar 15, 2013	26.81	26.88	26.55	26.55	2,270	-0.49(-1.81%)
Mar 14, 2013	26.80	27.08	26.80	27.04	7,208	+0.65(+2.46%)
Mar 13, 2013	26.40	26.44	26.34	26.39	1,456	-0.01(-0.04%)
Mar 12, 2013	26.40	26.46	26.34	26.40	3,015	-0.03(-0.11%)
Mar 11, 2013	26.32	26.43	26.26	26.43	3,034	+0.08(+0.30%)
Mar 08, 2013	26.32	26.46	26.25	26.35	3,150	+0.16(+0.61%)
Mar 07, 2013	26.40	26.40	26.19	26.19	4,506	+0.06(+0.23%)
Mar 06, 2013	26.20	26.27	26.00	26.13	3,253	+0.20(+0.77%)
Mar 05, 2013	25.82	25.98	25.72	25.93	5,514	+0.64(+2.53%)
Mar 04, 2013	25.10	25.38	25.10	25.29	4,245	+0.00(+0.00%)

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.