Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	100.82	101.00	100.82	100.94	1,259	+0.82(+0.82%)
Apr 29, 2015	100.31	100.31	99.51	100.12	1,259	-0.10(-0.10%)
Apr 28, 2015	100.01	100.54	100.01	100.22	1,494	-0.72(-0.71%)
Apr 24, 2015		100.94	100.94	100.94	469	+1.49(+1.49%)
Apr 23, 2015	99.16	99.53	99.16	99.45	902	+0.01(+0.01%)
Apr 22, 2015	99.47	99.47	99.27	99.44	1,232	-0.52(-0.52%)
Apr 21, 2015	99.96	99.96	99.96	99.96	1,098	+1.30(+1.32%)
Apr 20, 2015	99.19	99.19	98.66	98.66	2,568	-0.14(-0.14%)
Apr 17, 2015	98.68	98.81	98.56	98.80	1,436	-2.03(-2.01%)
Apr 16, 2015	100.12	100.83	99.70	100.83	1,696	+0.82(+0.82%)
Apr 15, 2015	99.30	100.01	99.30	100.01	1,987	+0.50(+0.50%)
Apr 14, 2015	99.62	99.91	99.51	99.51	6,147	+0.76(+0.77%)
Apr 13, 2015	99.51	99.51	98.75	98.75	1,639	-2.14(-2.12%)
Apr 10, 2015	100.89	100.89	100.89	100.89	1,067	+1.03(+1.03%)
Apr 09, 2015	99.86	99.86	99.86	99.86	1,215	-0.20(-0.20%)
Apr 08, 2015	99.67	100.31	99.67	100.06	1,724	-0.24(-0.24%)
Apr 07, 2015	99.67	100.30	99.67	100.30	62,469	+0.00(+0.00%)
Apr 06, 2015	100.30	100.30	100.30	100.30	1,184	+1.43(+1.45%)
Apr 02, 2015		98.87	98.87	98.87	0	+1.23(+1.26%)
Apr 01, 2015	97.20	97.64	97.20	97.64	1,798	+0.03(+0.03%)
Mar 31, 2015	97.46	97.78	97.46	97.61	9,701	-0.09(-0.10%)
Mar 30, 2015	97.68	98.07	97.68	97.71	1,157	+0.60(+0.62%)
Mar 27, 2015	97.10	97.30	97.09	97.11	5,018	+0.26(+0.27%)
Mar 26, 2015	96.73	96.85	96.71	96.85	1,737	-2.63(-2.64%)
Mar 25, 2015	99.83	99.83	99.26	99.48	1,907	-1.55(-1.53%)
Mar 24, 2015	100.87	101.03	100.74	101.03	2,040	+1.01(+1.01%)
Mar 23, 2015	100.20	100.37	100.02	100.02	5,178	-0.33(-0.33%)
Mar 20, 2015	100.37	101.03	100.35	100.35	3,350	+1.19(+1.20%)
Mar 19, 2015	99.19	99.19	99.16	99.16	1,082	-1.81(-1.79%)
Mar 18, 2015	100.65	101.10	100.64	100.97	1,836	+2.05(+2.07%)
Mar 17, 2015	98.36	99.07	98.36	98.92	1,117	-0.18(-0.18%)
Mar 16, 2015	99.05	99.10	99.05	99.10	1,336	+1.56(+1.60%)
Mar 13, 2015	97.89	97.89	97.54	97.54	1,825	-0.60(-0.61%)
Mar 12, 2015	98.48	98.48	98.14	98.14	1,074	+1.67(+1.73%)
Mar 11, 2015	96.90	96.90	96.31	96.47	2,338	-0.21(-0.22%)
Mar 10, 2015	97.57	97.76	96.56	96.68	2,835	-2.09(-2.11%)
Mar 09, 2015	99.17	99.17	98.77	98.77	2,003	-0.29(-0.30%)
Mar 06, 2015	99.21	99.21	98.74	99.06	2,066	-1.47(-1.46%)
Mar 05, 2015	100.97	101.03	100.53	100.53	2,391	+0.43(+0.42%)
Mar 04, 2015	99.63	100.17	99.63	100.10	4,214	+0.45(+0.45%)
Mar 03, 2015		100.36	99.65	99.65	3,146	-0.79(-0.79%)
Mar 02, 2015	100.15	100.54	100.01	100.44	2,958	-0.36(-0.36%)
Feb 27, 2015	100.84	101.01	100.80	100.80	3,361	+0.01(+0.01%)
Feb 26, 2015	100.56	100.95	100.56	100.79	3,151	-0.45(-0.44%)
Feb 25, 2015	101.63	101.63	100.94	101.24	2,730	-0.45(-0.44%)
Feb 24, 2015	101.69	101.69	101.27	101.69	1,606	+0.47(+0.46%)
Feb 23, 2015	101.28	101.41	100.97	101.22	4,536	+0.77(+0.77%)
Feb 20, 2015	100.10	100.55	100.10	100.45	2,140	+0.62(+0.62%)
Feb 19, 2015	100.34	100.34	99.83	99.83	1,439	+0.50(+0.50%)
Feb 18, 2015	99.05	99.33	99.05	99.33	1,929	-0.02(-0.02%)
Feb 17, 2015	99.23	99.55	99.23	99.35	2,896	+0.07(+0.07%)
Feb 13, 2015		99.28	99.28	99.28	0	-1.21(-1.20%)
Feb 12, 2015	100.49	100.49	100.20	100.49	1,305	+1.60(+1.62%)
Feb 11, 2015	98.96	99.28	98.89	98.89	2,443	-0.29(-0.29%)
Feb 10, 2015	99.24	99.24	99.02	99.18	2,981	+1.16(+1.19%)
Feb 09, 2015	98.37	98.37	97.91	98.02	1,270	-0.61(-0.62%)
Feb 06, 2015	98.32	98.67	98.32	98.63	1,905	-2.60(-2.57%)
Feb 05, 2015	101.23	101.23	101.23	101.23	1,188	+1.29(+1.29%)
Feb 04, 2015	100.28	100.28	99.94	99.94	1,546	-0.58(-0.58%)
Feb 03, 2015	99.98	100.52	99.98	100.52	2,200	+2.10(+2.13%)

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.