Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	91.75	91.75	91.75	91.75	194	-5.03(-5.20%)
Jan 29, 2009	94.34	96.78	94.34	96.78	1,770	+5.00(+5.45%)
Jan 28, 2009		91.78	91.78	91.78	0	+0.00(+0.00%)
Jan 27, 2009	91.78	94.96	91.78	91.78	989	+3.68(+4.17%)
Jan 22, 2009		88.10	88.10	88.10	0	+0.00(+0.00%)
Jan 21, 2009	89.00	89.00	87.55	88.10	592	+0.05(+0.06%)
Jan 20, 2009	87.46	88.05	86.25	88.05	5,872	-2.52(-2.78%)
Jan 16, 2009	89.20	90.57	89.20	90.57	356	+3.37(+3.86%)
Jan 15, 2009		87.20	87.20	87.20	0	+0.00(+0.00%)
Jan 14, 2009	90.75	90.75	87.20	87.20	1,090	-2.00(-2.24%)
Jan 13, 2009	88.70	89.20	88.70	89.20	5,020	-3.10(-3.36%)
Jan 12, 2009	91.80	92.30	91.80	92.30	309	+0.50(+0.54%)
Jan 09, 2009	91.80	91.80	91.80	91.80	282	-1.55(-1.66%)
Jan 08, 2009	93.35	93.35	93.35	93.35	132	+0.10(+0.11%)
Jan 07, 2009	93.00	93.25	93.00	93.25	831	+0.75(+0.81%)
Jan 06, 2009	92.50	92.50	92.50	92.50	200	+0.75(+0.82%)
Jan 05, 2009	91.80	91.80	91.75	91.75	339	-0.55(-0.60%)
Dec 31, 2008		92.30	92.30	92.30	0	+0.00(+0.00%)
Dec 30, 2008	92.35	92.35	92.30	92.30	400	-1.87(-1.99%)
Dec 29, 2008	94.40	94.40	94.17	94.17	377	+4.87(+5.45%)
Dec 26, 2008	89.30	89.30	89.30	89.30	0	+0.00(+0.00%)
Dec 24, 2008	89.75	89.75	89.30	89.30	478	+1.05(+1.19%)
Dec 23, 2008	88.40	88.40	88.25	88.25	400	+0.75(+0.86%)
Dec 22, 2008	87.55	87.70	87.50	87.50	600	-0.05(-0.06%)
Dec 19, 2008	88.13	88.13	86.65	87.55	992	-0.40(-0.45%)
Dec 18, 2008	89.30	89.33	87.95	87.95	601	+0.45(+0.51%)
Dec 17, 2008	86.70	87.75	86.70	87.50	874	+6.00(+7.36%)
Dec 16, 2008	80.70	81.50	80.70	81.50	538	+1.60(+2.00%)
Dec 15, 2008		79.90	79.90	79.90	161	+0.00(+0.00%)
Dec 12, 2008	78.69	79.90	78.69	79.90	413	+2.25(+2.90%)
Dec 11, 2008	78.50	78.50	77.65	77.65	400	-0.75(-0.96%)
Dec 10, 2008	78.15	78.40	78.15	78.40	1,100	+1.50(+1.95%)
Dec 09, 2008	77.65	77.80	76.90	76.90	1,696	+2.75(+3.71%)
Dec 08, 2008		74.15	74.15	74.15	173	+0.00(+0.00%)
Dec 05, 2008	73.45	74.15	73.45	74.15	444	-1.70(-2.24%)
Dec 04, 2008	76.10	76.10	75.85	75.85	509	-1.50(-1.94%)
Dec 03, 2008	77.35	77.35	76.65	77.35	237	+0.70(+0.91%)
Dec 02, 2008	76.65	76.65	76.65	76.65	129	-2.21(-2.80%)
Dec 01, 2008	77.30	78.86	76.85	78.86	454	+1.21(+1.56%)
Nov 28, 2008		77.65	77.65	77.65	154	+0.00(+0.00%)
Nov 26, 2008	77.65	77.65	77.65	77.65	560	-2.10(-2.63%)
Nov 25, 2008	79.90	79.90	79.75	79.75	700	+5.94(+8.05%)
Nov 24, 2008	73.81	73.81	73.81	73.81	500	+2.06(+2.87%)
Nov 21, 2008	71.75	71.75	71.75	71.75	130	+3.00(+4.36%)
Nov 20, 2008	70.40	70.47	68.75	68.75	3,037	-3.25(-4.51%)
Nov 19, 2008	74.08	74.20	72.00	72.00	3,120	-2.00(-2.70%)
Nov 18, 2008	75.59	76.05	74.00	74.00	1,999	-2.85(-3.71%)
Nov 17, 2008	76.65	78.00	76.05	76.85	1,366	+1.20(+1.59%)
Nov 14, 2008	75.85	77.00	75.65	75.65	7,814	+2.65(+3.63%)
Nov 13, 2008	72.40	73.00	72.40	73.00	680	-0.10(-0.14%)
Nov 12, 2008	76.70	76.70	73.10	73.10	1,531	-5.90(-7.47%)
Nov 11, 2008	79.00	79.00	79.00	79.00	690	-0.80(-1.00%)
Nov 10, 2008	79.80	79.80	79.80	79.80	120	+3.20(+4.18%)
Nov 07, 2008		76.60	76.60	76.60	0	+0.00(+0.00%)
Nov 06, 2008	77.30	77.30	76.35	76.60	9,870	-8.55(-10.04%)
Nov 05, 2008		85.15	85.15	85.15	0	+0.00(+0.00%)
Nov 04, 2008	85.15	85.45	85.15	85.15	319	+0.45(+0.53%)

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.