Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	77.58	77.96	77.38	77.72	30,486	+0.55(+0.71%)
Mar 30, 2011	77.17	77.17	77.17	77.17	13,135	+0.41(+0.53%)
Mar 29, 2011	75.88	76.76	75.59	76.76	38,411	+2.26(+3.03%)
Mar 28, 2011	75.00	75.07	74.50	74.50	49,508	-0.48(-0.64%)
Mar 25, 2011	75.05	75.50	74.84	74.98	36,152	-1.21(-1.59%)
Mar 24, 2011	75.70	76.24	75.43	76.19	115,183	+1.47(+1.97%)
Mar 23, 2011	74.00	74.75	73.81	74.72	93,743	-0.63(-0.84%)
Mar 22, 2011	76.00	76.00	75.16	75.35	185,995	-0.33(-0.44%)
Mar 21, 2011	75.50	75.75	75.46	75.68	48,702	+2.42(+3.30%)
Mar 18, 2011	75.01	75.14	73.21	73.26	63,541	-0.14(-0.19%)
Mar 17, 2011	72.96	73.45	72.35	73.40	27,428	+3.00(+4.26%)
Mar 16, 2011	72.50	73.00	69.67	70.40	61,025	-3.00(-4.09%)
Mar 15, 2011	71.57	73.59	71.25	73.40	141,841	-2.90(-3.80%)
Mar 14, 2011	75.73	76.30	75.64	76.30	45,397	+0.29(+0.38%)
Mar 11, 2011	75.63	76.03	75.28	76.01	12,852	+0.21(+0.28%)
Mar 10, 2011	76.24	76.56	75.57	75.80	43,607	-1.77(-2.28%)
Mar 09, 2011	78.23	78.24	77.57	77.57	67,276	-0.56(-0.72%)
Mar 08, 2011	77.35	78.27	76.98	78.13	18,747	-0.68(-0.86%)
Mar 07, 2011	79.86	80.35	78.35	78.81	26,822	-0.29(-0.37%)
Mar 04, 2011	80.25	80.40	78.60	79.10	37,536	-1.21(-1.51%)
Mar 03, 2011	79.60	80.31	79.19	80.31	33,389	+2.71(+3.49%)
Mar 02, 2011	77.71	78.05	77.29	77.60	20,960	+1.41(+1.85%)
Mar 01, 2011	77.87	77.87	76.12	76.19	49,188	-1.54(-1.98%)
Feb 28, 2011	76.94	77.75	76.90	77.73	21,151	+1.78(+2.34%)
Feb 25, 2011	75.65	76.00	75.25	75.95	36,327	+0.21(+0.28%)
Feb 24, 2011	76.20	76.65	75.00	75.74	80,455	+0.20(+0.26%)
Feb 23, 2011	75.65	76.12	75.34	75.54	23,559	+0.69(+0.92%)
Feb 22, 2011	75.50	75.94	74.81	74.85	25,984	-3.29(-4.21%)
Feb 18, 2011	77.29	78.30	77.25	78.14	20,654	+0.99(+1.28%)
Feb 17, 2011	76.37	77.20	76.31	77.15	25,963	+0.65(+0.85%)
Feb 16, 2011	76.05	76.62	76.05	76.50	20,100	+1.03(+1.36%)
Feb 15, 2011	75.55	75.79	75.25	75.47	29,192	-0.10(-0.13%)
Feb 14, 2011	75.31	75.60	74.89	75.57	60,388	+0.07(+0.09%)
Feb 11, 2011	74.96	75.74	74.94	75.50	77,683	-0.35(-0.46%)
Feb 10, 2011	75.21	76.01	75.02	75.85	50,561	-0.26(-0.34%)
Feb 09, 2011	75.48	76.11	75.45	76.11	57,893	+0.39(+0.52%)
Feb 08, 2011	75.26	76.05	74.79	75.72	99,639	+1.89(+2.56%)
Feb 07, 2011	73.63	74.04	73.62	73.83	154,309	-0.93(-1.24%)
Feb 04, 2011	73.72	74.76	73.72	74.76	386,828	+0.51(+0.69%)
Feb 03, 2011	74.21	74.33	73.73	74.25	31,528	-0.60(-0.80%)
Feb 02, 2011	74.94	75.13	74.71	74.85	25,961	-0.42(-0.56%)
Feb 01, 2011	74.75	75.27	74.50	75.27	102,175	+1.29(+1.74%)
Jan 31, 2011	73.85	74.45	73.75	73.98	52,914	+1.37(+1.89%)
Jan 28, 2011	74.31	74.43	72.55	72.61	29,528	-2.49(-3.32%)
Jan 27, 2011	74.69	75.10	74.41	75.10	107,207	-0.50(-0.66%)
Jan 26, 2011	75.50	75.60	75.17	75.60	21,292	+0.95(+1.27%)
Jan 25, 2011	74.10	74.74	73.95	74.65	32,786	+0.59(+0.80%)
Jan 24, 2011	73.70	74.20	73.60	74.06	32,644	+0.04(+0.05%)
Jan 21, 2011	73.78	74.15	73.33	74.02	18,646	+0.44(+0.60%)
Jan 20, 2011	73.52	73.80	72.80	73.58	15,298	-1.26(-1.68%)
Jan 19, 2011	75.74	75.74	74.65	74.84	58,894	-0.48(-0.64%)
Jan 18, 2011	74.85	75.32	74.79	75.32	24,020	+1.06(+1.43%)
Jan 14, 2011	73.10	74.27	72.92	74.26	17,417	+0.48(+0.65%)
Jan 13, 2011	73.70	74.09	73.40	73.78	34,977	+0.42(+0.57%)
Jan 12, 2011	72.15	73.49	72.04	73.36	18,061	+3.04(+4.32%)
Jan 11, 2011	69.85	70.63	69.78	70.32	35,348	-0.26(-0.37%)
Jan 10, 2011	70.28	70.58	70.00	70.58	118,838	-1.10(-1.53%)
Jan 07, 2011	72.32	72.67	71.18	71.68	28,530	-0.94(-1.29%)
Jan 06, 2011	73.55	73.67	72.25	72.62	36,302	+1.32(+1.85%)
Jan 05, 2011	70.61	71.60	70.61	71.30	31,620	-1.02(-1.41%)
Jan 04, 2011	73.05	73.05	71.89	72.32	45,406	-0.81(-1.11%)

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.