Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	85.28	85.74	85.28	85.30	1,117	-0.82(-0.95%)
May 30, 2013	86.46	86.65	86.08	86.12	2,081	+0.35(+0.41%)
May 29, 2013	85.90	85.90	85.67	85.77	1,097	-2.51(-2.84%)
May 28, 2013	88.00	88.53	87.85	88.28	820	+2.14(+2.48%)
May 24, 2013	85.73	86.14	85.73	86.14	1,134	+0.20(+0.23%)
May 23, 2013	85.75	85.94	85.14	85.94	1,749	-1.85(-2.11%)
May 22, 2013	88.70	89.15	87.79	87.79	2,842	+0.20(+0.23%)
May 21, 2013	87.45	87.59	87.24	87.59	2,161	-0.22(-0.25%)
May 20, 2013	87.38	87.81	87.38	87.81	3,322	+1.20(+1.39%)
May 17, 2013	87.05	87.05	86.47	86.61	1,892	+0.61(+0.71%)
May 16, 2013	86.55	86.70	85.91	86.00	17,328	+2.27(+2.71%)
May 15, 2013	83.42	83.73	83.42	83.73	303	-0.32(-0.38%)
May 13, 2013	83.29	84.05	83.29	84.05	1,448	-0.25(-0.30%)
May 10, 2013	84.15	84.30	83.80	84.30	491	+0.78(+0.93%)
May 09, 2013	83.60	83.88	83.50	83.52	4,020	-0.59(-0.70%)
May 08, 2013	84.11	84.11	84.11	84.11	3,316	+0.56(+0.66%)
May 07, 2013	84.06	84.06	83.16	83.55	4,787	-0.55(-0.65%)
May 06, 2013	84.74	84.74	84.10	84.10	1,980	+0.24(+0.29%)
May 03, 2013	83.86	83.86	83.86	83.86	738	+1.26(+1.53%)
May 02, 2013	82.80	82.80	82.39	82.60	513	-1.15(-1.37%)
May 01, 2013	83.33	83.75	83.33	83.75	901	+0.10(+0.12%)
Apr 30, 2013	83.45	83.65	83.40	83.65	2,126	-0.72(-0.85%)
Apr 29, 2013	84.74	84.74	84.28	84.37	818	+0.30(+0.36%)
Apr 26, 2013	83.72	84.45	83.72	84.07	1,284	-1.21(-1.42%)
Apr 25, 2013	85.35	85.35	85.28	85.28	391	+1.73(+2.07%)
Apr 24, 2013	83.55	83.55	83.55	83.55	143	-1.20(-1.42%)
Apr 23, 2013	84.49	84.75	84.22	84.75	5,008	+2.76(+3.37%)
Apr 22, 2013	81.15	81.99	81.02	81.99	2,606	-0.36(-0.44%)
Apr 19, 2013	82.30	82.35	81.80	82.35	591	-1.40(-1.67%)
Apr 18, 2013	85.42	85.42	83.70	83.75	1,256	-8.29(-9.01%)
Apr 17, 2013	92.65	92.65	92.04	92.04	769	-1.98(-2.11%)
Apr 16, 2013	93.54	94.20	93.54	94.02	327	+0.59(+0.63%)
Apr 15, 2013	93.95	94.38	93.43	93.43	565	-1.53(-1.61%)
Apr 12, 2013	94.90	95.05	94.90	94.96	1,092	-1.21(-1.26%)
Apr 11, 2013	96.21	96.21	96.17	96.17	1,473	+1.31(+1.38%)
Apr 10, 2013	94.85	94.86	94.60	94.86	763	+0.61(+0.65%)
Apr 09, 2013	93.29	94.37	93.29	94.25	1,802	-0.51(-0.54%)
Apr 08, 2013	94.85	94.85	94.49	94.76	2,092	+1.73(+1.86%)
Apr 05, 2013	93.05	93.07	92.62	93.03	3,150	-1.08(-1.15%)
Apr 04, 2013	93.90	94.11	93.35	94.11	1,704	-0.94(-0.99%)
Apr 03, 2013	95.00	95.15	94.56	95.05	2,409	-0.60(-0.63%)
Apr 02, 2013	95.37	95.80	95.32	95.65	3,558	+2.03(+2.17%)
Apr 01, 2013	93.55	93.62	93.25	93.62	695	+0.02(+0.02%)
Mar 28, 2013	92.95	93.68	92.95	93.60	1,806	+1.50(+1.63%)
Mar 27, 2013	91.60	92.10	91.60	92.10	848	-0.45(-0.49%)
Mar 26, 2013	91.95	92.55	91.95	92.55	831	+0.05(+0.05%)
Mar 25, 2013	93.00	93.00	92.40	92.50	4,213	-1.44(-1.53%)
Mar 22, 2013	94.28	94.40	93.67	93.94	1,095	+0.84(+0.90%)
Mar 21, 2013	92.40	93.25	92.40	93.10	14,119	-0.55(-0.59%)
Mar 20, 2013	93.70	94.45	93.59	93.65	2,405	-0.25(-0.27%)
Mar 19, 2013	93.90	93.90	93.90	93.90	335	-0.68(-0.72%)
Mar 18, 2013	94.20	94.58	94.20	94.58	351	-0.07(-0.07%)
Mar 15, 2013	95.10	95.10	94.65	94.65	1,559	-0.20(-0.21%)
Mar 14, 2013	93.95	94.85	93.90	94.85	1,024	+0.80(+0.85%)
Mar 13, 2013	93.90	94.05	93.80	94.05	1,133	-0.40(-0.42%)
Mar 12, 2013	94.45	94.45	94.45	94.45	711	+0.35(+0.37%)
Mar 11, 2013	94.09	94.81	94.09	94.10	2,948	+0.02(+0.02%)
Mar 08, 2013	93.90	94.20	93.71	94.08	3,540	-1.57(-1.64%)
Mar 07, 2013	95.18	95.65	95.18	95.65	2,734	+0.35(+0.37%)
Mar 06, 2013	95.32	95.32	94.95	95.30	1,673	+0.00(+0.00%)
Mar 05, 2013	94.76	95.35	94.65	95.30	6,977	+1.95(+2.09%)
Mar 04, 2013	93.00	93.35	92.70	93.35	5,493	-0.41(-0.44%)

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.