Novonesis A S ADR (OP: NVZMY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.56	27.76	27.47	27.75	14,132	-0.24(-0.86%)
Sep 27, 2012	27.71	28.07	27.60	27.99	7,077	+0.50(+1.82%)
Sep 26, 2012	27.55	27.56	27.30	27.49	2,570	-0.19(-0.69%)
Sep 25, 2012	28.05	28.15	27.68	27.68	7,918	-0.30(-1.07%)
Sep 24, 2012	27.95	27.98	27.71	27.98	6,083	-0.16(-0.57%)
Sep 21, 2012	28.35	28.35	27.97	28.14	2,627	-0.01(-0.04%)
Sep 20, 2012	27.91	28.15	27.91	28.15	4,379	-0.03(-0.11%)
Sep 19, 2012	27.89	28.31	27.69	28.18	3,225	+0.38(+1.37%)
Sep 18, 2012	27.80	27.88	27.60	27.80	8,725	-0.34(-1.21%)
Sep 17, 2012	28.19	28.19	27.87	28.14	3,133	-0.96(-3.30%)
Sep 14, 2012	28.70	29.10	28.50	29.10	5,141	+0.14(+0.48%)
Sep 13, 2012	28.28	28.96	28.20	28.96	1,708	+0.27(+0.94%)
Sep 12, 2012	28.55	28.87	28.45	28.69	2,468	+0.08(+0.28%)
Sep 11, 2012	28.25	28.87	28.25	28.61	12,962	+0.40(+1.42%)
Sep 10, 2012	28.39	28.39	28.18	28.21	3,205	-0.24(-0.84%)
Sep 07, 2012	28.45	28.65	28.35	28.45	1,408	-0.38(-1.32%)
Sep 06, 2012	28.68	28.85	28.67	28.83	3,859	+0.57(+2.02%)
Sep 05, 2012	28.10	28.28	28.10	28.26	2,904	+0.32(+1.15%)
Sep 04, 2012	28.05	28.10	27.87	27.94	6,100	+0.39(+1.42%)
Aug 31, 2012	27.70	27.90	27.43	27.55	2,848	+0.05(+0.18%)
Aug 30, 2012	27.75	27.75	27.50	27.50	3,597	-0.05(-0.18%)
Aug 29, 2012	27.55	27.86	27.52	27.55	3,739	+0.32(+1.18%)
Aug 27, 2012	27.19	27.45	27.19	27.23	1,802	-0.25(-0.91%)
Aug 24, 2012	27.28	27.59	27.26	27.48	6,064	+0.00(+0.00%)
Aug 23, 2012	27.39	27.69	27.39	27.48	2,824	+0.09(+0.33%)
Aug 22, 2012	27.23	27.45	27.23	27.39	5,802	+0.35(+1.29%)
Aug 21, 2012	27.28	27.34	27.01	27.04	5,642	+0.73(+2.77%)
Aug 20, 2012	26.14	26.35	26.13	26.31	2,475	+0.29(+1.11%)
Aug 17, 2012	26.00	26.06	25.89	26.02	3,246	-0.20(-0.76%)
Aug 16, 2012	25.95	26.31	25.95	26.22	3,646	+1.40(+5.64%)
Aug 15, 2012	24.65	24.95	24.65	24.82	1,733	+0.13(+0.53%)
Aug 14, 2012	24.78	24.89	24.69	24.69	2,421	+0.09(+0.37%)
Aug 13, 2012	24.56	24.63	24.47	24.60	3,800	+0.19(+0.78%)
Aug 11, 2012	24.43	24.50	24.33	24.41	4,106	+0.00(+0.00%)
Aug 10, 2012	24.43	24.50	24.33	24.41	4,106	-0.76(-3.02%)
Aug 09, 2012	25.34	25.39	25.13	25.17	2,815	+0.20(+0.80%)
Aug 08, 2012	24.52	25.06	24.52	24.97	3,080	+0.49(+2.00%)
Aug 07, 2012	24.23	24.48	24.13	24.48	19,136	+0.38(+1.58%)
Aug 06, 2012	24.40	24.40	23.95	24.10	7,868	-0.62(-2.51%)
Aug 03, 2012	24.55	24.87	24.55	24.72	5,345	+0.88(+3.69%)
Aug 02, 2012	23.94	23.94	23.46	23.84	4,432	-0.58(-2.38%)
Aug 01, 2012	24.60	24.60	24.28	24.42	13,656	-0.10(-0.41%)
Jul 31, 2012	24.59	24.77	24.52	24.52	3,013	-0.51(-2.04%)
Jul 30, 2012	24.94	25.10	24.91	25.03	3,123	-0.07(-0.28%)
Jul 27, 2012	24.69	25.11	24.69	25.10	3,524	+0.58(+2.37%)
Jul 26, 2012	24.52	24.65	24.41	24.52	14,859	+0.21(+0.86%)
Jul 25, 2012	24.25	24.36	24.12	24.31	7,744	+0.27(+1.12%)
Jul 24, 2012	24.18	24.35	24.02	24.04	27,996	-0.44(-1.80%)
Jul 23, 2012	24.43	24.67	24.24	24.48	12,307	-0.54(-2.16%)
Jul 20, 2012	25.19	25.24	25.00	25.02	9,891	-1.09(-4.17%)
Jul 19, 2012	26.22	26.26	26.10	26.11	16,405	+0.57(+2.23%)
Jul 18, 2012	25.34	25.55	25.33	25.54	4,139	+0.31(+1.23%)
Jul 17, 2012	25.07	25.26	24.77	25.23	6,222	+0.06(+0.24%)
Jul 16, 2012	25.21	25.36	25.12	25.17	5,637	+0.39(+1.57%)
Jul 14, 2012	24.70	24.84	24.62	24.78	6,495	+0.00(+0.00%)
Jul 13, 2012	24.70	24.84	24.62	24.78	6,495	+0.02(+0.08%)
Jul 12, 2012	24.60	24.96	24.56	24.76	2,358	-0.37(-1.47%)
Jul 11, 2012	25.15	25.35	24.98	25.13	2,793	-0.21(-0.83%)
Jul 10, 2012	25.40	25.58	25.34	25.34	12,106	+0.20(+0.80%)
Jul 09, 2012	25.07	25.14	24.90	25.14	2,706	-0.14(-0.55%)
Jul 06, 2012	25.42	25.65	25.25	25.28	2,211	-0.80(-3.07%)
Jul 05, 2012	25.83	26.10	25.67	26.08	8,451	+0.20(+0.77%)
Jul 03, 2012	25.57	25.94	25.57	25.88	2,547	+0.23(+0.90%)

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.