Fresenius Medical Care Ag ADR (NY: FMS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	28.01	28.07	27.76	27.85	150,114	-0.49(-1.72%)
May 30, 2013	28.11	28.38	28.10	28.34	89,961	+0.35(+1.24%)
May 29, 2013	27.99	28.06	27.82	27.99	137,550	-0.26(-0.93%)
May 28, 2013	28.36	28.55	28.19	28.26	102,737	-0.07(-0.26%)
May 24, 2013	28.18	28.37	28.13	28.33	97,613	-0.30(-1.04%)
May 23, 2013	28.44	28.74	28.39	28.63	225,473	+0.34(+1.19%)
May 22, 2013	28.53	28.88	28.27	28.29	167,842	-0.02(-0.09%)
May 21, 2013	28.11	28.41	28.05	28.32	197,583	+0.19(+0.67%)
May 20, 2013	27.59	28.44	27.57	28.13	641,736	+0.59(+2.16%)
May 17, 2013	27.30	27.59	27.22	27.53	216,403	-0.07(-0.27%)
May 16, 2013	27.59	27.76	27.50	27.61	146,364	-0.03(-0.12%)
May 15, 2013	27.77	27.83	27.62	27.64	753,347	-0.86(-3.01%)
May 13, 2013	28.72	28.72	28.50	28.50	207,327	-0.47(-1.63%)
May 10, 2013	28.70	29.03	28.62	28.97	353,844	+0.20(+0.71%)
May 09, 2013	28.77	28.91	28.68	28.77	179,807	+0.32(+1.11%)
May 08, 2013	28.21	28.46	28.20	28.45	106,016	+0.35(+1.24%)
May 07, 2013	28.17	28.24	28.10	28.10	94,259	+0.02(+0.06%)
May 06, 2013	28.07	28.15	27.87	28.08	250,485	+0.72(+2.61%)
May 03, 2013	27.59	27.61	27.28	27.37	402,927	-0.24(-0.88%)
May 02, 2013	27.78	27.80	27.49	27.61	107,184	-0.21(-0.76%)
May 01, 2013	27.78	27.98	27.49	27.82	85,498	-0.03(-0.12%)
Apr 30, 2013	27.50	28.12	27.46	27.86	219,629	-0.17(-0.61%)
Apr 29, 2013	27.88	28.07	27.82	28.03	110,938	+0.06(+0.20%)
Apr 26, 2013	27.75	27.97	27.89	27.97	206,417	-0.15(-0.55%)
Apr 25, 2013	27.98	28.12	27.94	28.12	174,162	-0.08(-0.29%)
Apr 24, 2013	28.15	28.26	28.06	28.20	79,979	-0.04(-0.14%)
Apr 23, 2013	28.20	28.37	28.18	28.25	123,446	-0.15(-0.54%)
Apr 22, 2013	28.20	28.60	28.12	28.40	198,542	+0.15(+0.52%)
Apr 19, 2013	28.17	28.30	28.03	28.25	206,768	+0.15(+0.52%)
Apr 18, 2013	28.25	28.29	28.06	28.11	114,421	-0.33(-1.17%)
Apr 17, 2013	28.64	28.67	28.33	28.44	117,159	-0.61(-2.10%)
Apr 16, 2013	29.16	29.20	28.79	29.05	178,935	+0.18(+0.62%)
Apr 15, 2013	29.15	29.33	28.86	28.87	107,366	-0.35(-1.20%)
Apr 12, 2013	29.16	29.28	29.12	29.22	76,047	-0.11(-0.36%)
Apr 11, 2013	29.19	29.37	29.16	29.33	135,458	+0.09(+0.31%)
Apr 10, 2013	28.96	29.29	28.93	29.24	139,332	+0.09(+0.31%)
Apr 09, 2013	29.15	29.25	28.94	29.15	104,402	-0.04(-0.14%)
Apr 08, 2013	29.13	29.20	28.90	29.19	287,451	+0.07(+0.22%)
Apr 05, 2013	29.08	29.12	28.92	29.12	259,302	-0.09(-0.31%)
Apr 04, 2013	29.15	29.42	28.95	29.21	404,123	+0.94(+3.34%)
Apr 03, 2013	28.30	28.41	28.18	28.27	230,740	+0.30(+1.08%)
Apr 02, 2013	27.99	28.18	27.97	27.97	194,543	+0.48(+1.75%)
Apr 01, 2013	26.99	27.51	26.99	27.49	333,437	-0.04(-0.15%)
Mar 28, 2013	27.45	27.59	27.40	27.53	125,157	+0.04(+0.15%)
Mar 27, 2013	27.23	27.52	27.12	27.49	74,182	+0.12(+0.45%)
Mar 26, 2013	27.39	27.40	27.25	27.37	90,219	-0.02(-0.06%)
Mar 25, 2013	27.46	27.56	27.30	27.38	114,922	-0.12(-0.44%)
Mar 22, 2013	27.46	27.64	27.40	27.51	187,478	+0.32(+1.17%)
Mar 21, 2013	27.12	27.37	27.09	27.19	145,002	-0.18(-0.65%)
Mar 20, 2013	27.37	27.40	27.27	27.37	289,430	+0.18(+0.66%)
Mar 19, 2013	27.27	27.37	27.00	27.19	247,571	-0.06(-0.21%)
Mar 18, 2013	27.30	27.42	27.20	27.25	234,487	-0.45(-1.61%)
Mar 15, 2013	27.72	27.82	27.62	27.69	302,838	+0.24(+0.89%)
Mar 14, 2013	27.27	27.49	26.93	27.45	161,000	+0.29(+1.08%)
Mar 13, 2013	27.18	27.21	27.03	27.16	83,736	-0.28(-1.04%)
Mar 12, 2013	27.53	27.59	27.42	27.44	108,904	+0.02(+0.09%)
Mar 11, 2013	27.28	27.46	27.27	27.42	138,870	+0.33(+1.20%)
Mar 08, 2013	26.94	27.12	26.85	27.09	500,803	-0.38(-1.39%)
Mar 07, 2013	27.45	27.58	27.43	27.47	177,105	-0.23(-0.82%)
Mar 06, 2013	27.59	27.73	27.52	27.70	205,856	-0.06(-0.23%)
Mar 05, 2013	27.59	27.77	27.51	27.77	200,909	+0.01(+0.03%)
Mar 04, 2013	27.51	27.77	27.50	27.76	152,391	-0.11(-0.41%)

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.