Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	77.98	78.25	77.98	78.25	779	+0.65(+0.84%)
Apr 28, 2011	77.59	77.60	77.15	77.60	1,094	+0.25(+0.32%)
Apr 27, 2011	76.55	77.35	76.55	77.35	1,416	+1.40(+1.84%)
Apr 26, 2011	75.95	75.95	75.95	75.95	134	-0.20(-0.26%)
Apr 25, 2011	76.00	76.15	76.00	76.15	1,047	+0.10(+0.13%)
Apr 21, 2011	74.95	76.05	74.95	76.05	1,205	-0.86(-1.12%)
Apr 20, 2011	76.70	76.91	76.70	76.91	4,256	+2.16(+2.89%)
Apr 19, 2011	74.11	74.75	74.11	74.75	2,353	+0.65(+0.88%)
Apr 18, 2011	73.65	74.10	73.55	74.10	600	-1.60(-2.11%)
Apr 15, 2011	74.95	75.70	74.95	75.70	1,685	-0.12(-0.16%)
Apr 14, 2011	75.80	75.82	75.05	75.82	1,400	+0.17(+0.22%)
Apr 13, 2011	75.80	75.96	75.45	75.65	12,626	+0.35(+0.46%)
Apr 12, 2011	75.30	75.30	75.30	75.30	1,133	+1.08(+1.46%)
Apr 11, 2011	74.11	74.22	74.11	74.22	634	-0.38(-0.51%)
Apr 08, 2011	74.80	74.80	74.60	74.60	397	+0.30(+0.40%)
Apr 07, 2011	74.08	74.30	73.60	74.30	6,266	-0.36(-0.48%)
Apr 06, 2011	74.60	74.66	74.20	74.66	1,137	+0.26(+0.35%)
Apr 05, 2011	74.03	74.40	73.97	74.40	7,226	+0.19(+0.26%)
Apr 04, 2011	73.95	74.21	73.95	74.21	4,104	+0.46(+0.62%)
Apr 01, 2011	73.33	74.00	73.33	73.75	5,328	+0.25(+0.34%)
Mar 31, 2011	73.44	73.50	73.20	73.50	776	+0.10(+0.14%)
Mar 30, 2011	73.40	73.40	73.40	73.40	302	+1.05(+1.45%)
Mar 29, 2011	71.76	72.35	71.76	72.35	2,534	+1.75(+2.48%)
Mar 28, 2011	70.61	71.10	70.60	70.60	5,227	-0.60(-0.84%)
Mar 25, 2011	70.75	71.20	70.74	71.20	1,041	-0.50(-0.70%)
Mar 24, 2011	71.34	71.70	71.34	71.70	606	+1.45(+2.06%)
Mar 23, 2011	69.51	70.25	69.38	70.25	1,269	+0.40(+0.57%)
Mar 22, 2011	70.30	70.30	69.44	69.85	6,487	-0.25(-0.36%)
Mar 21, 2011	69.65	70.10	69.65	70.10	9,840	+1.70(+2.49%)
Mar 18, 2011	68.65	68.65	68.04	68.40	35,753	+0.60(+0.88%)
Mar 17, 2011	67.98	68.25	67.80	67.80	4,500	+1.15(+1.73%)
Mar 16, 2011	67.50	67.50	66.65	66.65	4,376	-0.70(-1.04%)
Mar 15, 2011	65.38	67.35	65.36	67.35	1,714	+0.15(+0.22%)
Mar 14, 2011	67.34	67.34	67.00	67.20	1,389	-1.00(-1.47%)
Mar 11, 2011	67.40	68.20	67.40	68.20	3,376	+0.62(+0.92%)
Mar 10, 2011	68.27	68.35	67.58	67.58	2,767	-1.46(-2.11%)
Mar 09, 2011	69.33	69.55	69.04	69.04	1,150	+0.31(+0.45%)
Mar 08, 2011	68.19	68.73	68.19	68.73	1,005	-0.72(-1.04%)
Mar 07, 2011	69.20	69.45	69.20	69.45	1,256	+0.20(+0.29%)
Mar 04, 2011	68.90	69.25	68.70	69.25	3,151	-0.67(-0.96%)
Mar 03, 2011	69.55	69.92	69.15	69.92	2,203	+1.32(+1.92%)
Mar 02, 2011	68.80	68.80	68.12	68.60	5,158	-0.10(-0.15%)
Mar 01, 2011	68.85	68.95	67.85	68.70	3,628	-0.31(-0.45%)
Feb 28, 2011	69.03	69.03	68.97	69.01	1,472	+0.95(+1.40%)
Feb 25, 2011	67.90	68.25	67.90	68.06	1,300	+0.26(+0.38%)
Feb 24, 2011	67.60	67.80	67.60	67.80	700	+0.21(+0.31%)
Feb 23, 2011	67.66	67.72	67.10	67.59	1,298	-0.51(-0.75%)
Feb 22, 2011	68.04	68.45	67.63	68.10	1,552	-0.24(-0.35%)
Feb 18, 2011	68.45	68.70	68.30	68.34	1,583	+0.18(+0.26%)
Feb 17, 2011	67.65	68.25	67.65	68.16	3,706	+0.46(+0.68%)
Feb 16, 2011	66.75	67.70	66.75	67.70	5,709	+0.63(+0.94%)
Feb 15, 2011	67.15	67.15	66.85	67.07	2,531	-0.08(-0.12%)
Feb 14, 2011	67.11	67.15	66.89	67.15	639	-0.05(-0.07%)
Feb 11, 2011	67.14	67.64	67.14	67.20	1,203	-0.90(-1.32%)
Feb 10, 2011	68.18	68.18	67.70	68.10	1,553	-0.35(-0.51%)
Feb 09, 2011	68.87	68.87	68.40	68.45	1,213	-0.09(-0.13%)
Feb 08, 2011	68.75	68.75	68.54	68.54	576	+0.44(+0.65%)
Feb 07, 2011	67.52	68.10	67.50	68.10	3,068	-0.25(-0.37%)
Feb 04, 2011	67.80	68.35	67.20	68.35	3,366	+0.05(+0.07%)
Feb 03, 2011	67.52	68.30	67.52	68.30	1,407	-0.05(-0.07%)
Feb 02, 2011	68.85	68.85	68.23	68.35	2,571	+0.01(+0.01%)

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.