Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sodexo ADR
(OP:
SDXAY
)
18.65
+0.10 (+0.54%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
67.00
69.70
68.91
69.25
3,903
+2.25(+3.36%)
May 29, 2008
67.00
67.10
66.91
67.00
6,500
+0.10(+0.15%)
May 28, 2008
66.90
66.90
66.90
66.90
248
+0.56(+0.84%)
May 27, 2008
65.90
66.75
66.34
66.34
648
+0.44(+0.67%)
May 26, 2008
65.90
65.90
65.90
65.90
0
+0.00(+0.00%)
May 23, 2008
65.90
65.90
65.90
65.90
0
+0.00(+0.00%)
May 22, 2008
65.90
66.40
65.90
65.90
4,429
-0.35(-0.53%)
May 21, 2008
66.25
66.50
66.25
66.25
6,100
-0.90(-1.34%)
May 20, 2008
67.15
67.25
67.15
67.15
1,540
-1.85(-2.68%)
May 19, 2008
68.20
69.00
68.50
69.00
324
+0.80(+1.17%)
May 16, 2008
68.20
68.20
67.70
68.20
692
+1.50(+2.25%)
May 15, 2008
66.70
66.85
66.70
66.70
2,062
+0.29(+0.44%)
May 14, 2008
65.95
66.41
65.95
66.41
3,038
+0.46(+0.70%)
May 13, 2008
65.95
65.95
65.95
65.95
189
-1.25(-1.86%)
May 12, 2008
67.20
67.20
66.65
67.20
668
+0.65(+0.98%)
May 09, 2008
66.65
66.55
65.95
66.55
1,651
-0.10(-0.15%)
May 08, 2008
66.65
66.65
66.65
66.65
435
-1.05(-1.55%)
May 07, 2008
67.70
67.70
67.25
67.70
471
+0.05(+0.07%)
May 06, 2008
67.65
68.00
67.65
67.65
814
+1.31(+1.97%)
May 05, 2008
66.34
66.75
66.34
66.34
864
-0.21(-0.32%)
May 02, 2008
66.05
67.20
66.55
66.55
2,774
+0.50(+0.76%)
May 01, 2008
66.05
66.05
66.05
66.05
138
-0.80(-1.20%)
Apr 30, 2008
66.85
67.16
66.85
66.85
1,368
+1.41(+2.15%)
Apr 29, 2008
65.44
65.45
65.44
65.44
1,000
-1.04(-1.56%)
Apr 28, 2008
66.48
66.85
66.48
66.48
1,162
+0.63(+0.96%)
Apr 25, 2008
65.85
65.85
65.85
65.85
0
+0.00(+0.00%)
Apr 24, 2008
65.85
66.50
65.80
65.85
15,644
-0.15(-0.23%)
Apr 23, 2008
66.00
66.00
66.00
66.00
100
-1.00(-1.49%)
Apr 22, 2008
67.00
67.00
67.00
67.00
0
+0.00(+0.00%)
Apr 21, 2008
67.00
67.00
65.90
67.00
1,224
+1.84(+2.82%)
Apr 18, 2008
65.16
65.16
64.45
65.16
1,491
+0.76(+1.18%)
Apr 17, 2008
64.40
64.54
64.30
64.40
1,677
+4.75(+7.96%)
Apr 16, 2008
59.65
59.65
58.70
59.65
3,663
+2.40(+4.19%)
Apr 15, 2008
57.25
57.25
57.25
57.25
1,556
-0.80(-1.38%)
Apr 14, 2008
58.35
58.40
58.05
58.05
437
-0.30(-0.51%)
Apr 11, 2008
57.50
58.65
58.35
58.35
3,996
+0.85(+1.48%)
Apr 10, 2008
57.50
57.50
57.50
57.50
4,051
-1.24(-2.11%)
Apr 09, 2008
58.74
58.74
58.74
58.74
273
+0.04(+0.07%)
Apr 08, 2008
60.70
58.97
58.70
58.70
1,404
-2.00(-3.29%)
Apr 07, 2008
60.70
60.70
60.35
60.70
10,100
+0.90(+1.51%)
Apr 04, 2008
59.80
59.80
59.80
59.80
200
+0.40(+0.67%)
Apr 03, 2008
59.40
59.70
59.40
59.40
7,848
-1.70(-2.78%)
Apr 02, 2008
61.10
61.10
61.10
61.10
0
+0.00(+0.00%)
Apr 01, 2008
62.15
61.10
61.10
61.10
128
-1.05(-1.69%)
Mar 31, 2008
62.15
62.15
61.60
62.15
7,000
+1.85(+3.07%)
Mar 28, 2008
59.80
60.30
60.30
60.30
700
+0.50(+0.84%)
Mar 27, 2008
58.30
59.80
59.80
59.80
639
+1.50(+2.57%)
Mar 26, 2008
57.35
58.90
57.95
58.30
6,498
+2.80(+5.05%)
Mar 25, 2008
7.350
55.50
55.50
55.50
178
+0.00(+0.00%)
Mar 24, 2008
54.15
55.50
54.05
55.50
499
+1.35(+2.49%)
Mar 21, 2008
54.15
54.65
53.75
54.15
900
+0.00(+0.00%)
Mar 20, 2008
54.15
54.65
53.75
54.15
900
+0.55(+1.03%)
Mar 19, 2008
53.60
55.55
53.60
53.60
9,454
-1.95(-3.51%)
Mar 18, 2008
53.52
55.69
55.55
55.55
744
+2.03(+3.79%)
Mar 17, 2008
53.52
53.52
53.49
53.52
1,800
-0.78(-1.44%)
Mar 14, 2008
56.45
54.30
54.30
54.30
257
-2.15(-3.81%)
Mar 13, 2008
56.35
56.45
55.70
56.45
2,639
+0.10(+0.18%)
Mar 12, 2008
56.35
56.85
56.35
56.35
3,099
-0.10(-0.18%)
Mar 11, 2008
56.45
56.45
55.45
56.45
1,348
+0.95(+1.71%)
Mar 10, 2008
55.50
55.50
55.00
55.50
446
-1.30(-2.29%)
Mar 07, 2008
56.80
56.95
56.80
56.80
555
-0.53(-0.92%)
Mar 06, 2008
58.00
57.35
57.30
57.33
905
-0.67(-1.16%)
Mar 05, 2008
56.00
58.00
56.50
58.00
6,621
+2.00(+3.57%)
Mar 04, 2008
56.00
56.65
56.00
56.00
904
-0.10(-0.18%)
Mar 03, 2008
56.10
56.95
56.10
56.10
1,192
-0.10(-0.18%)
Feb 29, 2008
58.05
56.20
56.20
56.20
900
-1.85(-3.19%)
Feb 28, 2008
58.05
58.80
57.95
58.05
123,729
-0.80(-1.36%)
Feb 27, 2008
58.85
59.50
58.85
58.85
115,434
+0.65(+1.12%)
Feb 26, 2008
58.20
58.20
57.45
58.20
12,950
+2.05(+3.65%)
Feb 25, 2008
56.15
57.00
55.30
56.15
4,460
+0.55(+0.99%)
Feb 22, 2008
54.85
55.60
55.30
55.60
4,018
+0.75(+1.37%)
Feb 21, 2008
54.20
55.65
54.85
54.85
3,168
+0.65(+1.20%)
Feb 20, 2008
54.65
55.25
53.65
54.20
5,425
-0.45(-0.82%)
Feb 19, 2008
53.30
54.65
54.35
54.65
2,809
+1.35(+2.53%)
Feb 18, 2008
53.30
53.30
53.30
53.30
0
+0.00(+0.00%)
Feb 15, 2008
53.30
53.30
53.30
53.30
0
+0.00(+0.00%)
Feb 14, 2008
53.30
54.20
53.27
53.30
3,240
+0.95(+1.81%)
Feb 13, 2008
52.35
52.95
52.30
52.35
2,437
+1.45(+2.85%)
Feb 12, 2008
50.90
51.90
50.90
50.90
8,051
-0.05(-0.10%)
Feb 11, 2008
50.95
51.00
50.45
50.95
2,040
-0.55(-1.07%)
Feb 08, 2008
51.50
52.65
51.50
51.50
3,042
-0.10(-0.19%)
Feb 07, 2008
52.00
51.75
50.65
51.60
2,850
-0.40(-0.77%)
Feb 06, 2008
52.00
53.10
52.00
52.00
4,728
-0.14(-0.27%)
Feb 05, 2008
54.95
52.95
52.00
52.14
16,869
-2.81(-5.11%)
Feb 04, 2008
55.15
54.95
54.40
54.95
3,572
-0.20(-0.36%)
Feb 01, 2008
54.35
55.15
54.25
55.15
7,192
+0.80(+1.47%)
Jan 31, 2008
54.35
54.37
53.45
54.35
1,155
-0.65(-1.18%)
Jan 30, 2008
55.00
55.00
53.60
55.00
1,893
-1.60(-2.83%)
Jan 29, 2008
56.60
56.60
55.90
56.60
1,927
+0.65(+1.16%)
Jan 28, 2008
56.00
55.95
54.55
55.95
1,181
-0.05(-0.09%)
Jan 25, 2008
54.05
57.30
56.00
56.00
1,304
+1.95(+3.61%)
Jan 24, 2008
54.05
55.10
53.60
54.05
1,259
+1.20(+2.27%)
Jan 23, 2008
52.85
52.85
50.70
52.85
2,383
+1.20(+2.32%)
Jan 22, 2008
52.95
51.75
50.60
51.65
2,613
-1.30(-2.46%)
Jan 21, 2008
52.95
54.40
52.95
52.95
1,282
+0.00(+0.00%)
Jan 18, 2008
52.95
54.40
52.95
52.95
1,282
-0.71(-1.32%)
Jan 17, 2008
53.66
55.00
53.00
53.66
4,775
+0.66(+1.25%)
Jan 16, 2008
53.00
53.80
53.00
53.00
795
-0.35(-0.66%)
Jan 15, 2008
55.20
54.45
53.20
53.35
10,776
-1.85(-3.35%)
Jan 14, 2008
54.15
55.95
55.20
55.20
1,515
+1.05(+1.94%)
Jan 11, 2008
54.15
54.55
54.10
54.15
8,339
-0.25(-0.46%)
Jan 10, 2008
54.40
54.55
53.60
54.40
2,800
+0.25(+0.46%)
Jan 09, 2008
55.00
54.15
53.25
54.15
10,306
-0.85(-1.55%)
Jan 08, 2008
55.00
55.90
55.00
55.00
8,980
+0.75(+1.38%)
Jan 07, 2008
57.25
55.25
54.25
54.25
1,104
-3.00(-5.24%)
Jan 04, 2008
57.25
57.70
56.85
57.25
10,451
-2.06(-3.47%)
Jan 03, 2008
59.31
59.70
59.29
59.31
5,601
-1.69(-2.77%)
Jan 02, 2008
60.89
61.70
60.99
61.00
1,983
+0.11(+0.18%)
Jan 01, 2008
60.89
61.50
60.89
60.89
1,204
+0.00(+0.00%)
Dec 31, 2007
60.89
61.50
60.89
60.89
1,204
-1.21(-1.95%)
Dec 28, 2007
62.10
62.50
62.10
62.10
1,055
+1.25(+2.05%)
Dec 27, 2007
62.00
61.35
60.85
60.85
1,636
-1.15(-1.85%)
Dec 26, 2007
62.00
62.00
61.60
62.00
6,428
+1.35(+2.23%)
Dec 24, 2007
60.65
60.65
60.65
60.65
100
-0.50(-0.82%)
Dec 21, 2007
61.15
61.15
60.30
61.15
1,902
+3.05(+5.25%)
Dec 20, 2007
58.10
58.80
58.05
58.10
3,154
-0.25(-0.43%)
Dec 19, 2007
58.60
59.50
58.35
58.35
1,406
-0.25(-0.43%)
Dec 18, 2007
58.60
60.95
58.60
58.60
3,567
-0.39(-0.66%)
Dec 17, 2007
60.75
59.15
58.65
58.99
796
-1.76(-2.90%)
Dec 14, 2007
60.75
60.95
60.75
60.75
400
-1.40(-2.25%)
Dec 13, 2007
63.90
62.55
61.65
62.15
792
-1.75(-2.74%)
Dec 12, 2007
63.90
64.60
63.90
63.90
5,127
+0.95(+1.51%)
Dec 11, 2007
62.95
64.35
62.95
62.95
2,855
-2.25(-3.45%)
Dec 10, 2007
65.20
65.65
65.20
65.20
2,800
+2.55(+4.07%)
Dec 07, 2007
62.65
62.65
62.65
62.65
0
+0.00(+0.00%)
Dec 06, 2007
61.45
62.80
62.30
62.65
1,986
+1.20(+1.95%)
Dec 05, 2007
61.45
61.70
61.19
61.45
3,301
-0.35(-0.57%)
Dec 04, 2007
61.80
61.80
61.48
61.80
1,100
-1.15(-1.83%)
Dec 03, 2007
62.95
63.05
62.75
62.95
1,128
-0.50(-0.79%)
Nov 30, 2007
63.25
63.80
63.09
63.45
2,449
+0.20(+0.32%)
Nov 29, 2007
65.15
63.65
63.11
63.25
1,239
-1.90(-2.92%)
Nov 28, 2007
65.15
65.15
62.18
65.15
436,000
+4.70(+7.78%)
Nov 27, 2007
60.45
61.05
60.40
60.45
4,233
-1.40(-2.26%)
Nov 26, 2007
61.85
62.90
61.85
61.85
1,437
+0.40(+0.65%)
Nov 23, 2007
61.45
61.45
61.45
61.45
0
+0.00(+0.00%)
Nov 21, 2007
60.17
61.96
61.40
61.45
12,121
+0.00(+0.00%)
Nov 20, 2007
61.45
61.96
61.40
61.45
12,121
+1.35(+2.25%)
Nov 19, 2007
60.10
60.10
60.10
60.10
200
-1.00(-1.64%)
Nov 16, 2007
61.10
61.10
60.75
61.10
600
-2.34(-3.69%)
Nov 15, 2007
63.44
63.45
63.44
63.44
400
-7.31(-10.33%)
Nov 14, 2007
68.70
70.75
70.53
70.75
927
+2.05(+2.98%)
Nov 13, 2007
67.85
68.70
68.30
68.70
5,310
+0.85(+1.25%)
Nov 12, 2007
67.85
67.85
67.42
67.85
1,001
-0.35(-0.51%)
Nov 09, 2007
68.20
68.20
67.60
68.20
538
-0.90(-1.30%)
Nov 08, 2007
69.10
69.10
68.30
69.10
5,121
+0.60(+0.88%)
Nov 07, 2007
68.50
69.03
68.50
68.50
3,100
-2.00(-2.84%)
Nov 06, 2007
70.50
70.50
70.44
70.50
512
+0.50(+0.71%)
Nov 05, 2007
70.90
70.03
69.60
70.00
799
-0.90(-1.27%)
Nov 02, 2007
70.90
70.90
70.20
70.90
650
-0.10(-0.14%)
Nov 01, 2007
71.00
71.03
70.70
71.00
2,514
-1.10(-1.53%)
Oct 31, 2007
71.40
72.10
71.30
72.10
880
+0.70(+0.98%)
Oct 30, 2007
71.50
71.40
70.78
71.40
264
-0.10(-0.14%)
Oct 29, 2007
67.90
72.14
70.45
71.50
2,295
+3.60(+5.30%)
Oct 26, 2007
67.90
67.90
67.90
67.90
0
+0.00(+0.00%)
Oct 25, 2007
67.90
68.70
67.90
67.90
1,913
-1.30(-1.88%)
Oct 24, 2007
67.80
69.20
69.05
69.20
600
+1.40(+2.06%)
Oct 23, 2007
67.80
67.80
67.65
67.80
4,488
+0.25(+0.37%)
Oct 19, 2007
67.55
68.37
67.55
67.55
1,529
+1.00(+1.50%)
Oct 18, 2007
66.55
66.55
66.55
66.55
0
+0.00(+0.00%)
Oct 17, 2007
66.55
66.90
66.46
66.55
2,725
-0.25(-0.37%)
Oct 16, 2007
66.80
66.80
66.80
66.80
106
-1.20(-1.76%)
Oct 15, 2007
68.00
68.95
68.00
68.00
1,747
-0.73(-1.06%)
Oct 12, 2007
68.73
68.73
68.25
68.73
1,178
-0.57(-0.82%)
Oct 11, 2007
69.30
70.40
69.30
69.30
6,865
-0.15(-0.22%)
Oct 10, 2007
69.45
69.95
69.45
69.45
300
-0.85(-1.21%)
Oct 09, 2007
70.30
70.45
70.15
70.30
422
-0.10(-0.14%)
Oct 08, 2007
70.50
70.40
70.25
70.40
306
-0.10(-0.14%)
Oct 05, 2007
70.50
70.50
70.50
70.50
347
-0.70(-0.98%)
Oct 04, 2007
72.05
71.60
70.85
71.20
1,393
-0.85(-1.18%)
Oct 03, 2007
72.05
73.10
72.05
72.05
2,594
+2.20(+3.15%)
Oct 02, 2007
69.85
69.85
69.61
69.85
1,222
+0.95(+1.38%)
Oct 01, 2007
68.90
68.90
68.90
68.90
0
+0.00(+0.00%)
Sep 28, 2007
68.90
69.01
68.90
68.90
1,282
-1.00(-1.43%)
Sep 27, 2007
68.75
69.90
69.72
69.90
1,289
+1.15(+1.67%)
Sep 26, 2007
67.95
68.86
68.75
68.75
363
+0.80(+1.18%)
Sep 25, 2007
67.95
68.25
67.45
67.95
13,007
-0.70(-1.02%)
Sep 24, 2007
68.65
68.95
68.65
68.65
3,233
+2.20(+3.31%)
Sep 21, 2007
66.45
66.45
66.45
66.45
0
+0.00(+0.00%)
Sep 20, 2007
66.45
66.45
66.45
66.45
0
+0.00(+0.00%)
Sep 19, 2007
66.45
66.66
66.45
66.45
1,000
+2.15(+3.34%)
Sep 18, 2007
62.70
64.59
63.15
64.30
3,146
+1.60(+2.55%)
Sep 17, 2007
62.70
62.70
62.55
62.70
257
-1.00(-1.57%)
Sep 14, 2007
63.70
64.10
63.26
63.70
12,436
-0.24(-0.38%)
Sep 13, 2007
63.94
63.94
63.65
63.94
1,471
-1.11(-1.71%)
Sep 12, 2007
64.75
65.05
64.30
65.05
1,727
+0.30(+0.46%)
Sep 11, 2007
64.75
65.00
64.75
64.75
2,500
+0.10(+0.15%)
Sep 10, 2007
64.65
64.90
64.05
64.65
3,123
-0.95(-1.45%)
Sep 07, 2007
65.60
65.75
65.45
65.60
1,354
-1.00(-1.50%)
Sep 06, 2007
65.53
66.60
65.35
66.60
3,906
+1.07(+1.63%)
Sep 05, 2007
65.53
65.55
65.15
65.53
2,284
-2.22(-3.28%)
Sep 04, 2007
67.75
68.15
67.35
67.75
101,546
+2.00(+3.04%)
Aug 31, 2007
65.75
65.95
65.75
65.75
5,461
+1.80(+2.81%)
Aug 30, 2007
63.95
63.95
63.95
63.95
141
+0.15(+0.24%)
Aug 29, 2007
64.00
64.15
63.70
63.80
515
-0.20(-0.31%)
Aug 28, 2007
64.00
64.75
64.00
64.00
900
-1.10(-1.69%)
Aug 27, 2007
65.10
65.85
65.10
65.10
2,063
-1.20(-1.81%)
Aug 24, 2007
65.15
66.30
65.70
66.30
629
+1.15(+1.77%)
Aug 23, 2007
65.15
65.15
64.95
65.15
974
+2.25(+3.58%)
Aug 22, 2007
62.90
63.10
62.85
62.90
3,077
+2.00(+3.28%)
Aug 21, 2007
60.90
61.00
60.90
60.90
1,300
+0.15(+0.25%)
Aug 20, 2007
60.75
61.05
60.75
60.75
1,307
+1.45(+2.45%)
Aug 17, 2007
59.30
59.85
58.95
59.30
4,896
+1.65(+2.86%)
Aug 16, 2007
57.65
59.50
57.15
57.65
7,275
-3.15(-5.18%)
Aug 15, 2007
60.80
61.60
60.80
60.80
10,263
-4.20(-6.46%)
Aug 14, 2007
65.00
65.00
65.00
65.00
0
+0.00(+0.00%)
Aug 13, 2007
65.00
65.20
65.00
65.00
1,917
+0.85(+1.33%)
Aug 10, 2007
64.15
64.15
62.95
64.15
1,775
+0.15(+0.23%)
Aug 09, 2007
64.00
64.65
63.45
64.00
3,615
-3.50(-5.19%)
Aug 08, 2007
67.50
67.70
66.85
67.50
6,379
+1.35(+2.04%)
Aug 07, 2007
66.15
66.65
65.90
66.15
3,433
+1.05(+1.61%)
Aug 06, 2007
65.10
65.60
65.10
65.10
1,436
-0.90(-1.36%)
Aug 03, 2007
66.00
66.75
65.95
66.00
6,520
+0.55(+0.84%)
Aug 02, 2007
65.45
65.45
65.45
65.45
25,330
-1.05(-1.58%)
Aug 01, 2007
66.50
66.50
66.00
66.50
228
+0.00(+0.00%)
Jul 31, 2007
66.50
66.70
66.25
66.50
900
+0.15(+0.23%)
Jul 30, 2007
66.35
66.80
66.15
66.35
7,839
+2.35(+3.67%)
Jul 27, 2007
66.00
64.70
63.55
64.00
6,966
-2.00(-3.03%)
Jul 26, 2007
66.00
67.00
65.55
66.00
6,804
-2.30(-3.37%)
Jul 25, 2007
68.30
69.35
68.30
68.30
3,203
-1.45(-2.08%)
Jul 24, 2007
69.75
70.73
69.75
69.75
185,956
-1.35(-1.90%)
Jul 23, 2007
71.10
71.40
71.10
71.10
2,738
-1.05(-1.46%)
Jul 20, 2007
72.15
72.45
72.15
72.15
2,602
-0.85(-1.16%)
Jul 19, 2007
73.00
73.00
72.65
73.00
98,389
+0.65(+0.90%)
Jul 18, 2007
73.00
72.68
72.35
72.35
102,900
-0.65(-0.89%)
Jul 17, 2007
73.00
73.05
72.46
73.00
47,245
+1.05(+1.46%)
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
.