Adecco Sa ADR (OP: AHEXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.38	37.38	37.09	37.29	16,301	+0.20(+0.54%)
May 30, 2017	37.07	37.16	36.99	37.09	18,994	-0.38(-1.01%)
May 26, 2017	37.47	37.61	37.33	37.47	20,291	+0.09(+0.24%)
May 25, 2017	37.46	37.50	37.37	37.38	28,343	+0.00(+0.00%)
May 24, 2017	37.22	37.39	37.14	37.38	17,846	-1.38(-3.56%)
May 23, 2017	38.73	38.97	38.73	38.76	9,389	+0.16(+0.41%)
May 22, 2017	38.68	38.76	38.47	38.60	18,826	+0.07(+0.18%)
May 19, 2017	38.21	38.53	38.21	38.53	26,446	-0.35(-0.90%)
May 18, 2017	38.56	38.88	38.56	38.88	20,081	+0.30(+0.78%)
May 17, 2017	39.02	39.02	38.47	38.58	23,341	-0.43(-1.10%)
May 16, 2017	39.05	39.13	38.92	39.01	14,518	+0.40(+1.04%)
May 15, 2017	38.66	38.66	38.51	38.61	13,569	+0.47(+1.23%)
May 12, 2017	38.17	38.22	37.98	38.14	10,453	-0.16(-0.42%)
May 11, 2017	38.20	38.30	38.09	38.30	22,469	-0.15(-0.39%)
May 10, 2017	38.17	38.45	38.17	38.45	15,086	+0.42(+1.10%)
May 09, 2017	38.13	38.17	37.90	38.03	14,614	+0.54(+1.44%)
May 08, 2017	37.88	37.88	37.47	37.49	70,292	-0.68(-1.78%)
May 05, 2017	38.02	38.29	37.96	38.17	22,286	+0.38(+1.01%)
May 04, 2017	37.54	37.82	37.47	37.79	26,923	+0.48(+1.29%)
May 03, 2017	37.52	37.52	37.31	37.31	11,731	-0.48(-1.27%)
May 02, 2017	37.62	37.79	37.60	37.79	12,440	+0.57(+1.53%)
May 01, 2017	37.01	37.22	37.01	37.22	14,250	+0.04(+0.11%)
Apr 28, 2017	37.20	37.20	36.97	37.18	15,099	-0.56(-1.48%)
Apr 27, 2017	37.64	37.74	37.52	37.74	17,935	-0.05(-0.13%)
Apr 26, 2017	37.90	37.90	37.75	37.79	58,151	-0.12(-0.32%)
Apr 25, 2017	37.86	37.91	37.73	37.91	15,633	+0.10(+0.26%)
Apr 24, 2017	37.82	37.87	37.64	37.81	13,238	+1.54(+4.25%)
Apr 21, 2017	36.07	36.34	36.06	36.27	13,470	-0.28(-0.78%)
Apr 20, 2017	36.49	36.83	36.49	36.55	15,392	+0.41(+1.12%)
Apr 19, 2017	36.23	36.28	36.07	36.15	25,361	+0.43(+1.20%)
Apr 18, 2017	35.60	35.73	35.57	35.72	15,160	-0.20(-0.56%)
Apr 17, 2017	35.80	36.57	35.80	35.92	18,420	+0.05(+0.14%)
Apr 13, 2017	35.78	35.95	35.78	35.87	14,121	-0.32(-0.88%)
Apr 12, 2017	36.05	36.19	35.95	36.19	16,690	+0.47(+1.32%)
Apr 11, 2017	35.53	35.72	35.42	35.72	17,470	+0.61(+1.74%)
Apr 10, 2017	35.13	35.20	35.04	35.11	11,874	-0.11(-0.31%)
Apr 07, 2017	34.92	35.28	34.92	35.22	12,722	+0.40(+1.15%)
Apr 06, 2017	34.96	34.97	34.80	34.82	19,859	-0.16(-0.46%)
Apr 05, 2017	35.20	35.20	34.83	34.98	12,440	-0.23(-0.65%)
Apr 04, 2017	35.17	35.21	35.11	35.21	19,524	-0.23(-0.65%)
Apr 03, 2017	35.61	35.61	35.10	35.44	10,910	-0.12(-0.34%)
Mar 31, 2017	35.30	35.62	35.30	35.56	13,494	+0.27(+0.75%)
Mar 30, 2017	35.30	35.45	35.25	35.30	12,047	+0.55(+1.57%)
Mar 29, 2017	34.66	34.81	34.58	34.75	23,843	-0.31(-0.89%)
Mar 28, 2017	35.18	35.35	35.04	35.06	13,278	-0.34(-0.95%)
Mar 27, 2017	35.49	35.51	35.20	35.40	11,413	-0.03(-0.08%)
Mar 24, 2017	35.43	35.57	35.33	35.43	19,503	+0.28(+0.79%)
Mar 23, 2017	35.15	35.29	35.03	35.15	13,421	+0.03(+0.10%)
Mar 22, 2017	34.75	35.14	34.75	35.12	26,713	-0.07(-0.20%)
Mar 21, 2017	35.40	35.52	35.14	35.19	13,196	+0.05(+0.14%)
Mar 20, 2017	35.16	35.21	34.95	35.14	13,862	-0.29(-0.82%)
Mar 17, 2017	35.37	35.53	35.28	35.43	16,120	+0.30(+0.85%)
Mar 16, 2017	35.05	35.19	34.97	35.13	13,830	+0.08(+0.23%)
Mar 15, 2017	34.62	35.05	34.51	35.05	20,143	+0.46(+1.33%)
Mar 14, 2017	34.63	34.67	34.47	34.59	14,106	-0.21(-0.60%)
Mar 13, 2017	34.56	34.80	34.51	34.80	15,376	+0.27(+0.77%)
Mar 10, 2017	34.39	34.67	34.25	34.53	11,897	-0.11(-0.30%)
Mar 09, 2017	34.41	34.64	34.41	34.64	16,094	+0.20(+0.57%)
Mar 08, 2017	34.62	34.68	34.40	34.45	21,692	-0.22(-0.63%)
Mar 07, 2017	34.60	34.76	34.54	34.66	22,493	+0.07(+0.22%)
Mar 06, 2017	34.75	34.79	34.56	34.59	59,959	+0.15(+0.44%)
Mar 03, 2017	34.82	34.85	34.32	34.44	127,770	-0.33(-0.95%)
Mar 02, 2017	34.82	34.95	34.60	34.77	23,740	-1.35(-3.74%)

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.