Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	103.03	103.89	102.95	103.55	29,417	+2.15(+2.12%)
Mar 27, 2013	101.36	101.54	100.75	101.40	11,892	-0.99(-0.97%)
Mar 26, 2013	102.29	102.74	102.20	102.39	63,801	+0.62(+0.61%)
Mar 25, 2013	102.97	103.12	101.46	101.77	33,678	-0.37(-0.36%)
Mar 22, 2013	101.77	102.43	101.50	102.14	11,421	+0.25(+0.25%)
Mar 21, 2013	101.51	102.25	101.51	101.89	16,485	-1.72(-1.66%)
Mar 20, 2013	103.29	104.05	103.29	103.61	24,261	+2.71(+2.69%)
Mar 19, 2013	101.14	101.50	100.42	100.90	37,195	+0.07(+0.07%)
Mar 18, 2013	100.17	101.79	100.01	100.83	12,296	-1.52(-1.49%)
Mar 15, 2013	102.66	102.66	102.00	102.35	17,933	-0.15(-0.15%)
Mar 14, 2013	101.33	102.58	101.13	102.50	9,851	+2.17(+2.16%)
Mar 13, 2013	100.04	100.33	99.41	100.33	13,143	-0.02(-0.02%)
Mar 12, 2013	101.33	101.36	99.94	100.35	22,953	-0.98(-0.97%)
Mar 11, 2013	100.95	101.46	100.94	101.33	11,715	-0.72(-0.71%)
Mar 08, 2013	102.29	102.29	101.62	102.05	251,307	-0.26(-0.25%)
Mar 07, 2013	101.55	102.64	101.55	102.31	23,441	+0.66(+0.65%)
Mar 06, 2013	101.72	101.93	101.26	101.65	22,941	+0.21(+0.21%)
Mar 05, 2013	100.29	101.70	100.29	101.44	20,264	+2.38(+2.41%)
Mar 04, 2013	98.59	99.12	98.25	99.06	11,938	+0.66(+0.67%)
Mar 01, 2013	97.55	98.40	96.51	98.40	34,569	-1.18(-1.18%)
Feb 28, 2013	99.30	99.99	99.20	99.58	46,831	+2.12(+2.18%)
Feb 27, 2013	95.84	97.58	95.65	97.46	24,901	+1.96(+2.05%)
Feb 26, 2013	95.35	96.07	94.91	95.50	18,189	+0.28(+0.30%)
Feb 25, 2013	99.16	99.29	95.20	95.22	25,316	-1.38(-1.43%)
Feb 22, 2013	95.43	96.60	95.20	96.60	22,612	+2.23(+2.36%)
Feb 21, 2013	94.43	94.57	93.97	94.37	47,936	-1.81(-1.88%)
Feb 20, 2013	97.37	97.44	96.12	96.18	24,650	+0.01(+0.01%)
Feb 19, 2013	94.71	96.36	94.71	96.17	36,867	+4.22(+4.59%)
Feb 15, 2013	92.75	93.00	91.85	91.95	66,618	-1.05(-1.13%)
Feb 14, 2013	93.12	93.37	92.73	93.00	74,154	-2.64(-2.76%)
Feb 13, 2013	96.00	96.40	95.20	95.64	20,010	+0.49(+0.51%)
Feb 12, 2013	94.70	95.57	94.70	95.15	15,842	+1.02(+1.08%)
Feb 11, 2013	94.35	94.56	93.71	94.13	12,375	-0.88(-0.93%)
Feb 08, 2013	94.51	95.09	94.51	95.01	16,444	+0.09(+0.10%)
Feb 07, 2013	96.17	96.19	94.54	94.92	14,050	+0.07(+0.07%)
Feb 06, 2013	93.97	95.16	93.75	94.85	21,886	-2.05(-2.12%)
Feb 04, 2013	97.73	98.32	96.89	96.90	28,876	-2.90(-2.91%)
Feb 01, 2013	98.57	100.00	98.49	99.80	45,806	+0.94(+0.95%)
Jan 31, 2013	98.36	99.18	98.36	98.86	47,649	-0.37(-0.37%)
Jan 30, 2013	99.03	99.91	99.01	99.23	33,455	-0.08(-0.08%)
Jan 29, 2013	100.02	100.18	98.90	99.31	797,378	-2.49(-2.45%)
Jan 28, 2013	102.06	102.20	101.64	101.80	33,747	-0.29(-0.29%)
Jan 25, 2013	100.75	102.54	100.75	102.09	44,406	+5.53(+5.73%)
Jan 24, 2013	96.60	96.99	96.35	96.56	19,950	-0.29(-0.30%)
Jan 23, 2013	96.78	97.25	96.39	96.85	69,168	-0.30(-0.31%)
Jan 22, 2013	97.19	97.45	96.69	97.15	37,424	+0.21(+0.22%)
Jan 18, 2013	96.59	97.24	96.24	96.94	13,246	-0.66(-0.68%)
Jan 17, 2013	97.81	97.83	97.28	97.60	24,528	+1.29(+1.34%)
Jan 16, 2013	96.15	96.66	96.00	96.31	14,460	+0.16(+0.17%)
Jan 15, 2013	95.81	96.48	95.69	96.15	10,144	-1.10(-1.13%)
Jan 14, 2013	97.34	97.47	96.78	97.25	9,808	+0.00(+0.00%)
Jan 12, 2013	96.82	97.58	96.49	97.25	26,290	+0.00(+0.00%)
Jan 11, 2013	96.82	97.58	96.49	97.25	26,290	+1.90(+1.99%)
Jan 10, 2013	95.76	95.96	94.79	95.35	35,495	+0.77(+0.81%)
Jan 09, 2013	94.43	94.79	94.20	94.58	41,180	+0.56(+0.60%)
Jan 08, 2013	94.27	94.32	93.74	94.02	23,876	+0.18(+0.19%)
Jan 07, 2013	93.74	94.10	93.49	93.84	85,289	-1.56(-1.64%)
Jan 04, 2013	94.60	95.67	94.60	95.40	19,145	+1.66(+1.77%)
Jan 03, 2013	94.45	94.58	93.66	93.74	72,089	-0.81(-0.86%)

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.