Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008		84.70	84.70	84.70	0	+0.00(+0.00%)
Oct 31, 2008	84.50	84.90	84.25	84.70	4,430	+1.85(+2.23%)
Oct 30, 2008	84.80	84.80	82.85	82.85	290	+3.45(+4.35%)
Oct 29, 2008	79.11	79.40	79.11	79.40	2,990	+6.90(+9.52%)
Oct 28, 2008	72.20	72.50	72.00	72.50	634	-7.00(-8.81%)
Oct 27, 2008	80.65	81.55	79.25	79.50	2,570	-24.35(-23.45%)
Oct 24, 2008		103.85	103.85	103.85	0	+0.00(+0.00%)
Oct 23, 2008	103.85	103.85	103.85	103.85	200	+2.20(+2.16%)
Oct 22, 2008	101.65	102.50	101.65	101.65	319	-8.31(-7.56%)
Oct 21, 2008		109.96	109.96	109.96	0	+0.00(+0.00%)
Oct 20, 2008	109.96	110.90	107.00	109.96	538	+2.16(+2.00%)
Oct 17, 2008	107.80	107.80	107.80	107.80	350	+5.40(+5.27%)
Oct 16, 2008	102.40	102.40	102.40	102.40	235	-2.45(-2.34%)
Oct 14, 2008		104.85	104.85	104.85	100	+0.00(+0.00%)
Oct 13, 2008	104.85	104.85	103.52	104.85	1,832	+3.35(+3.30%)
Oct 10, 2008	101.50	104.20	101.50	101.50	473	-3.00(-2.87%)
Oct 09, 2008	104.50	108.30	102.10	104.50	596	-4.00(-3.69%)
Oct 08, 2008	108.50	108.50	108.50	108.50	120	+0.50(+0.46%)
Oct 07, 2008	108.00	108.00	108.00	108.00	0	+0.00(+0.00%)
Oct 06, 2008	108.00	111.06	108.00	108.00	13,401	-11.00(-9.24%)
Oct 03, 2008	119.00	119.00	117.00	119.00	402	-1.25(-1.04%)
Oct 02, 2008	120.25	120.25	120.25	120.25	100	-5.00(-3.99%)
Oct 01, 2008	125.25	125.25	125.25	125.25	110	+1.25(+1.01%)
Sep 30, 2008	124.00	124.65	124.00	124.00	260	-1.00(-0.80%)
Sep 29, 2008	129.00	125.00	125.00	125.00	100	-4.00(-3.10%)
Sep 26, 2008	129.00	129.44	129.00	129.00	350	-1.50(-1.15%)
Sep 24, 2008	130.50	130.50	130.50	130.50	0	+0.00(+0.00%)
Sep 23, 2008	128.50	130.50	130.50	130.50	100	+2.00(+1.56%)
Sep 18, 2008		128.50	128.50	128.50	0	+0.00(+0.00%)
Sep 17, 2008	128.50	128.50	128.50	128.50	500	-4.05(-3.06%)
Sep 15, 2008		132.55	132.55	132.55	0	+0.00(+0.00%)
Sep 12, 2008	132.55	133.72	132.55	132.55	874	+1.05(+0.80%)
Sep 11, 2008	131.50	131.50	131.50	131.50	102	-2.75(-2.05%)
Sep 10, 2008	134.25	134.25	134.25	134.25	325	+2.25(+1.70%)
Sep 09, 2008	132.00	132.00	132.00	132.00	100	-3.50(-2.58%)
Sep 08, 2008	135.50	135.50	135.50	135.50	330	-7.67(-5.36%)
Sep 03, 2008		143.17	143.17	143.17	0	+0.00(+0.00%)

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.