Novonesis A S ADR (OP: NVZMY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	27.03	27.19	26.72	27.05	17,051	+0.04(+0.15%)
May 30, 2012	27.14	27.14	26.87	27.01	15,575	-0.47(-1.71%)
May 29, 2012	27.54	27.68	27.31	27.48	13,275	+0.14(+0.51%)
May 25, 2012	27.64	27.64	27.34	27.34	4,111	+0.39(+1.45%)
May 24, 2012	26.85	27.12	26.82	26.95	4,539	+0.52(+1.97%)
May 23, 2012	26.50	26.50	25.96	26.43	5,264	+0.47(+1.81%)
May 22, 2012	26.15	26.25	25.96	25.96	38,457	-0.78(-2.92%)
May 21, 2012	26.30	26.74	26.30	26.74	36,602	-0.60(-2.19%)
May 18, 2012	26.34	27.34	25.60	27.34	22,414	+1.25(+4.79%)
May 17, 2012	26.59	26.59	25.87	26.09	3,434	-0.31(-1.17%)
May 16, 2012	26.45	26.53	26.23	26.40	20,242	+0.90(+3.53%)
May 15, 2012	25.78	25.88	25.50	25.50	8,512	-0.73(-2.78%)
May 14, 2012	26.15	26.47	26.15	26.23	8,016	+0.36(+1.39%)
May 11, 2012	26.03	26.25	25.87	25.87	4,702	-0.37(-1.41%)
May 10, 2012	26.19	26.41	26.15	26.24	4,968	+0.44(+1.71%)
May 09, 2012	25.73	26.05	25.67	25.80	6,800	-1.22(-4.52%)
May 08, 2012	26.96	27.11	26.71	27.02	5,248	+0.15(+0.56%)
May 07, 2012	26.49	26.98	26.49	26.87	8,218	+0.11(+0.40%)
May 04, 2012	26.46	27.06	26.46	26.76	4,027	-0.14(-0.51%)
May 03, 2012	26.88	27.03	26.81	26.90	8,457	+0.52(+1.97%)
May 02, 2012	26.19	26.38	25.98	26.38	2,425	+0.13(+0.50%)
May 01, 2012	26.36	26.99	26.21	26.25	4,911	+0.01(+0.04%)
Apr 30, 2012	26.60	26.65	26.10	26.24	5,780	+0.37(+1.43%)
Apr 27, 2012	26.54	26.54	25.70	25.87	9,847	-1.03(-3.83%)
Apr 26, 2012	27.70	27.70	26.65	26.90	20,849	-0.66(-2.39%)
Apr 25, 2012	27.75	27.75	27.20	27.56	4,006	-0.83(-2.92%)
Apr 24, 2012	28.51	28.69	28.39	28.39	1,411	+0.40(+1.43%)
Apr 23, 2012	27.98	28.07	27.87	27.99	26,450	-0.20(-0.71%)
Apr 20, 2012	28.16	28.19	28.08	28.19	3,219	+0.24(+0.86%)
Apr 19, 2012	27.93	28.29	27.91	27.95	2,326	+0.20(+0.72%)
Apr 18, 2012	27.68	27.81	27.60	27.75	3,651	-0.06(-0.23%)
Apr 17, 2012	27.75	27.85	27.60	27.81	10,734	-0.27(-0.95%)
Apr 16, 2012	28.01	28.17	27.75	28.08	8,039	+0.33(+1.19%)
Apr 13, 2012	28.15	28.15	27.75	27.75	8,985	-0.65(-2.29%)
Apr 12, 2012	28.17	28.42	28.17	28.40	4,520	+0.61(+2.20%)
Apr 11, 2012	27.85	27.95	27.62	27.79	7,294	-0.02(-0.07%)
Apr 10, 2012	28.05	28.25	27.80	27.81	3,939	-1.38(-4.73%)
Apr 09, 2012	29.03	29.19	28.65	29.19	6,977	+0.28(+0.97%)
Apr 05, 2012	28.92	29.15	28.87	28.91	6,341	-0.37(-1.26%)
Apr 04, 2012	29.23	29.31	29.08	29.28	3,325	-0.23(-0.78%)
Apr 03, 2012	29.72	29.88	29.42	29.51	17,774	-0.10(-0.34%)
Apr 02, 2012	29.00	29.61	28.96	29.61	5,396	+0.35(+1.20%)
Mar 30, 2012	29.06	29.26	28.98	29.26	2,848	-0.02(-0.07%)
Mar 29, 2012	29.00	29.28	28.80	29.28	17,567	+0.37(+1.28%)
Mar 28, 2012	29.21	29.21	28.88	28.91	6,515	-0.13(-0.45%)
Mar 27, 2012	29.22	29.25	28.99	29.04	6,980	-0.74(-2.48%)
Mar 26, 2012	29.34	29.81	29.34	29.78	9,311	+1.46(+5.16%)
Mar 23, 2012	28.43	28.43	28.12	28.32	2,386	-0.41(-1.43%)
Mar 22, 2012	28.59	28.80	28.59	28.73	2,574	-0.22(-0.76%)
Mar 21, 2012	28.63	28.98	28.56	28.95	6,757	+0.64(+2.26%)
Mar 20, 2012	28.49	28.50	28.31	28.31	2,604	+0.11(+0.39%)
Mar 19, 2012	27.86	28.26	27.86	28.20	2,722	+0.31(+1.11%)
Mar 16, 2012	27.95	28.05	27.76	27.89	8,941	+0.11(+0.40%)
Mar 15, 2012	27.66	27.87	27.50	27.78	3,000	+0.38(+1.39%)
Mar 14, 2012	27.75	27.75	27.40	27.40	8,796	-0.36(-1.30%)
Mar 13, 2012	28.10	28.10	27.65	27.76	5,632	-0.38(-1.35%)
Mar 12, 2012	28.11	28.31	28.04	28.14	1,258	-0.04(-0.14%)
Mar 09, 2012	28.30	28.30	28.06	28.18	1,485	-0.17(-0.60%)
Mar 08, 2012	28.15	28.35	27.90	28.35	3,175	+0.67(+2.42%)
Mar 07, 2012	27.94	27.95	27.57	27.68	15,712	+0.24(+0.87%)
Mar 06, 2012	27.90	27.90	27.40	27.44	5,717	-1.01(-3.55%)
Mar 05, 2012	28.45	28.60	28.30	28.45	5,361	-0.27(-0.94%)
Mar 02, 2012	28.63	28.81	28.56	28.72	1,980	-0.53(-1.81%)

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.