Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	20.21	20.33	20.11	20.33	4,757	+0.01(+0.05%)
Apr 28, 2016	20.27	20.41	20.09	20.32	5,098	+0.22(+1.09%)
Apr 27, 2016	20.21	20.37	20.10	20.10	3,858	-0.08(-0.40%)
Apr 26, 2016	20.13	20.18	20.02	20.18	6,286	+0.04(+0.20%)
Apr 25, 2016	20.21	20.35	20.13	20.14	5,752	-0.02(-0.10%)
Apr 22, 2016	20.49	20.49	20.16	20.16	4,397	-0.46(-2.23%)
Apr 21, 2016	20.59	20.62	20.39	20.62	7,230	-0.37(-1.76%)
Apr 20, 2016	21.04	21.04	20.82	20.99	5,379	-0.29(-1.36%)
Apr 19, 2016	21.23	21.28	21.04	21.28	6,108	+0.28(+1.33%)
Apr 18, 2016	21.02	21.04	20.82	21.00	7,505	-0.01(-0.03%)
Apr 15, 2016	21.12	21.16	20.96	21.01	3,184	+0.02(+0.08%)
Apr 14, 2016	21.15	21.15	20.88	20.99	22,206	-0.76(-3.49%)
Apr 13, 2016	21.83	21.84	21.73	21.75	13,618	-0.08(-0.37%)
Apr 12, 2016	21.70	21.83	21.56	21.83	9,529	+0.03(+0.14%)
Apr 11, 2016	21.81	21.84	21.64	21.80	4,108	+0.36(+1.68%)
Apr 08, 2016	21.51	21.56	21.44	21.44	6,477	-0.02(-0.09%)
Apr 07, 2016	21.40	21.46	21.33	21.46	3,105	-0.16(-0.74%)
Apr 06, 2016	21.58	21.62	21.39	21.62	6,191	+0.18(+0.84%)
Apr 05, 2016	21.46	21.46	21.30	21.44	11,966	-0.13(-0.60%)
Apr 04, 2016	21.69	21.69	21.39	21.57	3,417	-0.17(-0.78%)
Apr 01, 2016	21.47	21.74	21.37	21.74	3,868	+0.07(+0.32%)
Mar 31, 2016	21.70	21.70	21.53	21.67	5,688	-0.12(-0.55%)
Mar 30, 2016	21.72	21.79	21.67	21.79	9,228	+0.44(+2.06%)
Mar 29, 2016	21.07	21.47	21.07	21.35	17,997	+0.39(+1.86%)
Mar 28, 2016	20.99	21.04	20.79	20.96	8,421	-0.03(-0.14%)
Mar 24, 2016		20.99	20.99	20.99	0	-0.02(-0.10%)
Mar 23, 2016	21.01	21.07	20.93	21.01	6,960	+0.05(+0.24%)
Mar 22, 2016	21.07	21.19	20.96	20.96	3,981	-0.11(-0.55%)
Mar 21, 2016	21.05	21.20	20.94	21.07	9,018	+0.06(+0.31%)
Mar 18, 2016	21.06	21.20	20.99	21.01	5,695	-0.25(-1.18%)
Mar 17, 2016	21.33	21.40	21.11	21.26	13,861	-0.48(-2.21%)
Mar 16, 2016	21.33	21.74	21.26	21.74	98,664	+0.41(+1.92%)
Mar 15, 2016	21.30	21.33	21.16	21.33	9,307	+0.02(+0.12%)
Mar 14, 2016	21.41	21.41	21.18	21.30	3,677	-0.16(-0.77%)
Mar 11, 2016	21.25	21.47	21.14	21.47	7,715	+1.08(+5.30%)
Mar 10, 2016	20.74	20.76	20.38	20.39	3,855	+0.04(+0.20%)
Mar 09, 2016	20.48	20.55	20.35	20.35	5,634	-0.12(-0.59%)
Mar 08, 2016	20.49	20.49	20.28	20.47	3,681	+0.29(+1.44%)
Mar 07, 2016	20.32	20.35	20.18	20.18	4,490	-0.25(-1.22%)
Mar 04, 2016	20.48	20.48	20.21	20.43	6,768	+0.08(+0.39%)
Mar 03, 2016	20.25	20.35	20.14	20.35	2,747	-0.10(-0.49%)
Mar 02, 2016	20.37	20.45	20.25	20.45	14,612	-0.10(-0.46%)
Mar 01, 2016	20.46	20.65	20.44	20.55	4,694	+0.12(+0.56%)
Feb 29, 2016	20.19	20.43	20.17	20.43	4,967	+0.25(+1.24%)
Feb 26, 2016	20.21	20.24	20.12	20.18	6,109	+0.06(+0.30%)
Feb 25, 2016	20.03	20.12	20.03	20.12	5,159	+0.19(+0.95%)
Feb 24, 2016	19.68	19.93	19.64	19.93	14,269	+0.05(+0.25%)
Feb 23, 2016	20.05	20.05	19.65	19.88	49,932	+0.03(+0.15%)
Feb 22, 2016	20.05	20.10	19.82	19.85	7,398	-0.05(-0.25%)
Feb 19, 2016	19.80	20.05	19.80	19.90	11,020	-0.10(-0.50%)
Feb 18, 2016	20.07	20.20	19.84	20.00	8,228	-0.07(-0.35%)
Feb 17, 2016	20.20	20.28	19.96	20.07	12,035	+0.12(+0.60%)
Feb 16, 2016	19.85	19.95	19.71	19.95	13,827	+1.30(+6.97%)
Feb 12, 2016		18.65	18.65	18.65	0	-0.16(-0.85%)
Feb 11, 2016	18.87	18.87	18.45	18.81	10,604	-0.25(-1.31%)
Feb 10, 2016	19.18	19.20	18.99	19.06	5,245	+0.14(+0.74%)
Feb 09, 2016	18.78	19.12	18.78	18.92	15,619	-0.07(-0.37%)
Feb 08, 2016	18.67	18.99	18.61	18.99	24,292	-0.56(-2.86%)
Feb 05, 2016	19.65	19.95	19.31	19.55	19,184	-0.45(-2.25%)
Feb 04, 2016	19.86	20.05	19.76	20.00	9,225	-0.01(-0.05%)
Feb 03, 2016	19.61	20.02	19.61	20.01	10,730	+0.60(+3.09%)
Feb 02, 2016	19.59	19.59	19.40	19.41	15,465	-0.53(-2.66%)

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.