Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	71.72	71.95	70.63	70.77	540,800	-0.64(-0.90%)
Jul 30, 2007	71.02	71.45	70.38	71.41	1,059,900	+3.37(+4.95%)
Jul 27, 2007	69.18	69.65	67.95	68.04	940,600	-2.26(-3.21%)
Jul 26, 2007	71.00	71.35	69.47	70.30	537,000	-2.64(-3.62%)
Jul 25, 2007	74.37	74.39	72.37	72.94	414,300	-0.69(-0.94%)
Jul 24, 2007	74.85	75.09	73.28	73.63	508,100	-2.26(-2.98%)
Jul 23, 2007	75.67	76.33	75.21	75.89	212,100	+0.09(+0.12%)
Jul 20, 2007	77.23	77.24	75.38	75.80	334,000	-1.94(-2.50%)
Jul 19, 2007	77.37	77.83	77.19	77.74	177,800	+0.45(+0.58%)
Jul 18, 2007	76.93	77.65	76.39	77.29	286,100	-0.96(-1.23%)
Jul 17, 2007	78.03	78.60	77.95	78.25	303,500	-0.06(-0.08%)
Jul 16, 2007	78.18	78.85	78.13	78.31	288,900	+0.47(+0.60%)
Jul 13, 2007	77.92	78.20	77.56	77.84	300,900	+0.15(+0.19%)
Jul 12, 2007	75.84	77.80	75.84	77.69	331,600	+1.45(+1.90%)
Jul 11, 2007	75.12	76.36	74.86	76.24	274,400	+2.20(+2.97%)
Jul 10, 2007	74.67	75.21	73.90	74.04	390,900	-2.16(-2.83%)
Jul 09, 2007	76.98	76.93	76.02	76.20	307,000	-0.86(-1.12%)
Jul 06, 2007	75.95	77.53	75.83	77.06	214,300	+0.31(+0.40%)
Jul 05, 2007	77.57	78.09	76.36	76.75	350,300	-0.09(-0.12%)
Jul 03, 2007	76.80	77.09	76.46	76.84	113,500	+0.29(+0.38%)
Jul 02, 2007	76.37	76.55	76.07	76.55	139,500	+1.25(+1.66%)
Jun 29, 2007	75.75	75.83	74.87	75.30	199,700	-0.05(-0.07%)
Jun 28, 2007	75.48	75.81	75.22	75.35	123,600	+0.48(+0.64%)
Jun 27, 2007	74.07	74.93	73.93	74.87	286,900	+0.76(+1.03%)
Jun 26, 2007	74.73	75.35	74.03	74.11	219,600	-0.89(-1.19%)
Jun 25, 2007	75.24	75.96	74.77	75.00	169,600	-0.42(-0.56%)
Jun 22, 2007	75.61	76.07	75.22	75.42	188,900	-0.09(-0.12%)
Jun 21, 2007	74.86	75.53	74.06	75.51	761,500	+0.22(+0.29%)
Jun 20, 2007	76.71	76.75	75.22	75.29	392,500	-1.09(-1.43%)
Jun 19, 2007	76.11	76.54	75.46	76.38	759,100	+1.37(+1.83%)
Jun 18, 2007	75.80	75.93	74.83	75.01	280,400	-0.36(-0.48%)
Jun 15, 2007	75.78	75.89	75.17	75.37	430,900	+1.55(+2.10%)
Jun 14, 2007	73.48	74.17	73.48	73.82	320,100	+1.05(+1.44%)
Jun 13, 2007	71.69	72.83	71.64	72.77	242,300	+1.98(+2.80%)
Jun 12, 2007	70.95	71.75	70.66	70.79	154,200	-0.23(-0.32%)
Jun 11, 2007	70.63	72.15	70.50	71.02	543,600	+0.85(+1.21%)
Jun 08, 2007	69.76	70.30	68.59	70.17	423,200	+0.92(+1.33%)
Jun 07, 2007	70.37	71.02	69.05	69.25	552,200	-2.36(-3.30%)
Jun 06, 2007	73.11	73.43	71.49	71.61	358,400	-2.03(-2.76%)
Jun 05, 2007	73.82	74.21	73.46	73.64	297,500	-0.13(-0.18%)
Jun 04, 2007	72.89	73.77	72.90	73.77	305,500	+0.92(+1.26%)
Jun 01, 2007	72.98	73.17	72.58	72.85	226,700	+0.97(+1.35%)
May 31, 2007	71.65	72.35	71.59	71.88	192,100	+0.99(+1.40%)
May 30, 2007	69.36	70.89	69.35	70.89	175,800	+0.42(+0.60%)
May 29, 2007	70.74	71.17	70.25	70.47	87,100	-0.20(-0.28%)
May 25, 2007	70.49	71.11	70.15	70.67	134,600	+0.61(+0.87%)
May 24, 2007	70.51	70.93	70.04	70.06	243,600	-0.33(-0.47%)
May 23, 2007	70.99	71.25	70.38	70.39	232,304	-1.40(-1.95%)
May 22, 2007	72.41	72.60	71.46	71.79	183,600	+0.30(+0.42%)
May 21, 2007	72.00	72.22	71.36	71.49	1,065,300	+2.27(+3.28%)
May 18, 2007	69.09	69.50	68.91	69.22	303,700	+2.31(+3.45%)
May 17, 2007	66.72	67.20	66.48	66.91	128,300	-0.50(-0.74%)
May 16, 2007	67.77	67.93	67.02	67.41	143,500	-0.35(-0.52%)
May 15, 2007	67.35	68.50	67.24	67.76	194,500	+0.69(+1.03%)
May 14, 2007	67.60	67.66	66.83	67.07	176,237	-0.83(-1.22%)
May 11, 2007	66.81	68.04	66.46	67.90	286,500	+0.76(+1.13%)
May 10, 2007	68.35	68.65	67.07	67.14	298,700	-1.77(-2.57%)
May 09, 2007	68.56	69.00	68.42	68.91	138,200	+0.41(+0.60%)
May 08, 2007	68.81	68.93	68.18	68.50	485,600	-2.70(-3.79%)
May 07, 2007	70.25	71.30	69.87	71.20	255,952	+0.93(+1.33%)
May 04, 2007	69.95	70.37	69.80	70.27	111,300	-0.12(-0.17%)
May 03, 2007	70.27	70.39	69.70	70.39	303,200	+1.21(+1.75%)
May 02, 2007	68.40	69.37	68.34	69.18	405,600	+0.27(+0.39%)

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.