Sodexo ADR (OP: SDXAY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.34	25.48	25.34	25.48	2,287	+0.36(+1.41%)
Apr 27, 2017	25.06	25.20	25.02	25.12	5,592	+0.20(+0.82%)
Apr 26, 2017	24.96	25.05	24.85	24.92	3,818	-0.26(-1.03%)
Apr 25, 2017	25.00	25.18	24.90	25.18	2,955	-0.13(-0.51%)
Apr 24, 2017	24.87	25.31	24.87	25.31	4,538	+1.26(+5.24%)
Apr 21, 2017	24.00	24.06	23.93	24.05	10,509	-0.13(-0.54%)
Apr 20, 2017	24.30	24.38	24.06	24.18	8,186	+0.31(+1.30%)
Apr 19, 2017	23.81	23.90	23.76	23.87	2,393	-0.15(-0.62%)
Apr 18, 2017	24.05	24.13	23.94	24.02	9,603	-0.16(-0.66%)
Apr 17, 2017	23.89	24.18	23.89	24.18	2,861	+0.20(+0.83%)
Apr 13, 2017	24.10	24.10	23.89	23.98	5,606	+0.12(+0.52%)
Apr 12, 2017	23.85	23.86	23.29	23.86	40,552	+0.25(+1.08%)
Apr 11, 2017	23.61	23.63	23.57	23.60	6,177	-0.03(-0.13%)
Apr 10, 2017	23.55	23.63	23.50	23.63	5,727	-0.02(-0.08%)
Apr 07, 2017	23.57	23.70	23.57	23.65	1,763	+0.13(+0.55%)
Apr 06, 2017	23.75	23.75	23.50	23.52	2,860	-0.15(-0.63%)
Apr 05, 2017	23.70	23.80	23.59	23.67	5,676	+0.06(+0.23%)
Apr 04, 2017	23.45	23.70	23.45	23.61	3,821	+0.06(+0.28%)
Apr 03, 2017	23.32	23.55	23.32	23.55	2,689	+0.14(+0.60%)
Mar 31, 2017	23.45	23.65	23.41	23.41	3,361	+0.12(+0.52%)
Mar 30, 2017	23.34	23.36	23.21	23.29	5,744	+0.19(+0.82%)
Mar 29, 2017	23.05	23.16	23.00	23.10	7,611	-0.17(-0.73%)
Mar 28, 2017	23.35	23.39	23.27	23.27	4,483	-0.17(-0.73%)
Mar 27, 2017	23.15	23.48	23.15	23.44	4,131	+0.51(+2.22%)
Mar 24, 2017	22.95	23.21	22.93	22.93	5,735	+0.03(+0.11%)
Mar 23, 2017	22.66	23.02	22.66	22.90	13,824	+0.38(+1.71%)
Mar 22, 2017	22.37	22.52	22.25	22.52	5,842	+0.04(+0.18%)
Mar 21, 2017	22.53	22.68	22.37	22.48	3,710	-0.11(-0.49%)
Mar 20, 2017	22.59	22.63	22.50	22.59	2,354	+0.00(+0.00%)
Mar 17, 2017	22.49	22.69	22.46	22.59	6,581	+0.02(+0.11%)
Mar 16, 2017	22.45	22.60	22.45	22.57	7,551	+0.07(+0.29%)
Mar 15, 2017	22.19	22.50	22.17	22.50	5,644	+0.25(+1.12%)
Mar 14, 2017	22.16	22.25	22.00	22.25	4,175	-0.22(-0.98%)
Mar 13, 2017	22.27	22.49	22.26	22.47	3,295	+0.08(+0.36%)
Mar 10, 2017	22.38	22.54	22.20	22.39	25,871	+0.32(+1.43%)
Mar 09, 2017	21.94	22.18	21.92	22.07	8,385	+0.18(+0.85%)
Mar 08, 2017	22.07	22.07	21.84	21.89	8,130	-0.02(-0.07%)
Mar 07, 2017	21.94	21.96	21.85	21.91	3,269	-0.27(-1.20%)
Mar 06, 2017	22.01	22.20	22.01	22.17	5,462	-0.05(-0.25%)
Mar 03, 2017	22.01	22.26	21.96	22.23	18,040	+0.17(+0.75%)
Mar 02, 2017	22.01	22.22	22.00	22.06	11,968	+0.05(+0.23%)
Mar 01, 2017	22.04	22.07	21.92	22.01	12,170	+0.14(+0.64%)
Feb 28, 2017	21.82	21.92	21.79	21.87	10,777	+0.11(+0.51%)
Feb 27, 2017	21.72	21.88	21.72	21.76	6,060	+0.03(+0.14%)
Feb 24, 2017	21.73	21.73	21.52	21.73	6,167	-0.11(-0.48%)
Feb 23, 2017	21.93	21.93	21.76	21.84	8,444	-0.02(-0.09%)
Feb 22, 2017	21.72	21.91	21.67	21.86	5,209	+0.04(+0.17%)
Feb 21, 2017	21.58	21.82	21.58	21.82	1,972	-0.14(-0.65%)
Feb 17, 2017		21.96	21.96	21.96	0	-0.25(-1.13%)
Feb 16, 2017	22.09	22.21	21.94	22.21	5,467	+0.28(+1.28%)
Feb 15, 2017	21.87	22.00	21.87	21.93	13,338	+0.09(+0.41%)
Feb 14, 2017	21.80	21.85	21.72	21.84	8,034	+0.16(+0.73%)
Feb 13, 2017	21.62	21.79	21.62	21.68	4,544	-0.03(-0.15%)
Feb 10, 2017	21.65	21.72	21.65	21.71	7,946	+0.06(+0.30%)
Feb 09, 2017	21.68	21.69	21.65	21.65	4,309	-0.11(-0.48%)
Feb 08, 2017	21.79	21.82	21.67	21.75	12,598	+0.13(+0.62%)
Feb 07, 2017	21.69	21.70	21.57	21.62	7,239	-0.11(-0.51%)
Feb 06, 2017	21.49	21.73	21.44	21.73	8,957	-0.13(-0.59%)
Feb 03, 2017	22.10	22.10	21.76	21.86	5,824	-0.41(-1.86%)
Feb 02, 2017	22.30	22.31	22.18	22.27	13,049	+0.26(+1.18%)

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.