Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010		66.25	66.25	66.25	0	+3.00(+4.74%)
May 25, 2010		63.25	63.25	63.25	0	-2.15(-3.29%)
May 24, 2010	65.40	65.40	65.40	65.40	105	-3.97(-5.72%)
May 18, 2010	69.37	69.37	69.37	69.37	200	+1.02(+1.49%)
May 17, 2010	69.89	69.89	68.35	68.35	910	-1.64(-2.34%)
May 14, 2010	70.40	70.40	69.99	69.99	600	-2.41(-3.33%)
May 11, 2010	72.40	72.40	72.40	72.40	0	-0.60(-0.82%)
May 10, 2010	73.00	73.00	73.00	73.00	720	+3.30(+4.73%)
May 07, 2010	69.70	69.70	69.70	69.70	172	-5.25(-7.00%)
May 04, 2010	74.95	74.95	74.95	74.95	0	-2.70(-3.48%)
Apr 29, 2010	77.65	77.65	77.65	77.65	0	+1.95(+2.58%)
Apr 28, 2010	75.70	75.70	75.70	75.70	200	-3.20(-4.05%)
Apr 14, 2010	78.90	78.90	78.90	78.90	0	+0.50(+0.64%)
Apr 13, 2010	78.40	78.40	78.40	78.40	200	-3.75(-4.56%)
Apr 01, 2010	82.15	82.15	82.15	82.15	0	+1.85(+2.30%)
Mar 26, 2010	80.30	80.30	80.30	80.30	0	-0.70(-0.86%)
Mar 23, 2010	81.00	81.00	81.00	81.00	0	+0.20(+0.25%)
Mar 18, 2010	80.80	80.80	80.80	80.80	0	-0.51(-0.63%)
Mar 16, 2010	81.31	81.31	81.31	81.31	0	+0.16(+0.20%)
Mar 12, 2010	81.15	81.15	81.15	81.15	0	+0.85(+1.06%)
Mar 11, 2010	80.30	80.30	80.30	80.30	500	+0.43(+0.54%)
Mar 09, 2010	79.87	79.87	79.87	79.87	0	+0.22(+0.28%)
Mar 02, 2010	79.65	79.65	79.65	79.65	0	+1.30(+1.66%)
Feb 26, 2010		78.35	78.35	78.35	0	+2.20(+2.89%)
Feb 25, 2010	76.15	76.15	76.15	76.15	130	+0.15(+0.20%)
Feb 24, 2010	76.00	76.60	76.00	76.00	1,350	+2.85(+3.90%)
Feb 23, 2010	73.15	73.15	73.15	73.15	200	-1.10(-1.48%)
Feb 19, 2010		74.25	74.25	74.25	0	+3.45(+4.87%)
Feb 18, 2010	70.79	70.80	70.79	70.80	1,880	-0.45(-0.63%)
Feb 17, 2010	71.72	71.72	71.25	71.25	3,170	-0.75(-1.04%)
Feb 16, 2010	71.40	72.00	71.40	72.00	9,386	+3.09(+4.48%)
Feb 12, 2010		68.91	68.91	68.91	0	-0.94(-1.35%)
Feb 05, 2010		69.85	69.85	69.85	0	-6.30(-8.27%)
Jan 27, 2010		76.15	76.15	76.15	0	+0.60(+0.79%)
Jan 25, 2010		75.55	75.55	75.55	0	-1.75(-2.26%)
Jan 20, 2010		77.30	77.30	77.30	0	+1.85(+2.45%)
Jan 05, 2010		75.45	75.45	75.45	0	+5.55(+7.94%)
Dec 31, 2009	69.90	69.90	69.90	69.90	0	+0.35(+0.50%)
Dec 21, 2009		69.55	69.55	69.55	143	+0.09(+0.13%)
Dec 18, 2009	69.35	69.47	69.45	69.46	670	-0.39(-0.56%)
Dec 17, 2009	69.85	69.85	69.85	69.85	190	-1.25(-1.76%)
Dec 16, 2009	71.65	71.65	71.10	71.10	210	-0.59(-0.82%)
Dec 15, 2009	71.69	71.69	71.69	71.69	100	-1.81(-2.46%)
Dec 10, 2009	73.50	73.50	73.50	73.50	0	-1.10(-1.47%)
Dec 08, 2009	74.60	74.60	74.60	74.60	0	+0.00(+0.00%)
Dec 04, 2009	74.60	74.60	74.60	74.60	0	-2.35(-3.05%)
Nov 30, 2009		76.95	76.95	76.95	0	-2.75(-3.45%)
Nov 19, 2009		79.70	79.70	79.70	0	-1.20(-1.48%)
Nov 16, 2009	80.90	80.90	80.90	80.90	0	+0.24(+0.30%)
Nov 13, 2009	80.66	80.66	80.66	80.66	2,250	-1.19(-1.45%)
Nov 12, 2009	81.85	81.85	81.85	81.85	160	+0.74(+0.91%)
Nov 10, 2009	81.11	81.11	81.11	81.11	0	-0.24(-0.30%)
Nov 04, 2009	81.35	81.35	81.35	81.35	0	+2.80(+3.56%)
Nov 02, 2009	78.55	78.55	78.55	78.55	0	+0.15(+0.19%)
Oct 29, 2009	78.40	78.40	78.40	78.40	0	-25.35(-24.43%)
Oct 28, 2009	104.75	105.50	103.75	103.75	742	-1.75(-1.66%)
Oct 27, 2009	105.50	105.50	105.50	105.50	591	+0.00(+0.00%)
Oct 26, 2009	105.50	105.50	105.50	105.50	540	-4.10(-3.74%)
Oct 21, 2009	109.60	109.60	109.60	109.60	0	+1.60(+1.48%)
Oct 05, 2009		108.00	108.00	108.00	0	+1.03(+0.96%)
Oct 01, 2009	106.97	106.97	106.97	106.97	0	-3.43(-3.11%)
Sep 29, 2009	110.40	110.40	110.40	110.40	0	+1.80(+1.66%)
Sep 24, 2009		108.60	108.60	108.60	0	-1.40(-1.27%)
Sep 18, 2009		110.00	110.00	110.00	0	+3.50(+3.29%)
Sep 16, 2009		106.50	106.50	106.50	0	+0.60(+0.57%)
Sep 10, 2009		105.90	105.90	105.90	0	+5.40(+5.37%)
Sep 04, 2009		100.50	100.50	100.50	0	+1.80(+1.82%)
Aug 24, 2009		98.70	98.70	98.70	0	-1.80(-1.79%)
Aug 18, 2009	100.50	100.50	100.50	100.50	100	-1.25(-1.23%)
Aug 13, 2009	101.75	101.75	101.75	101.75	130	+3.78(+3.86%)
Aug 07, 2009		97.97	97.97	97.97	0	-0.73(-0.74%)
Aug 06, 2009	99.82	99.82	97.75	98.70	779	+0.50(+0.51%)
Aug 05, 2009	98.20	98.20	98.20	98.20	200	-3.20(-3.16%)
Aug 03, 2009		101.40	101.40	101.40	0	+5.10(+5.30%)
Jul 29, 2009		96.30	96.30	96.30	0	-2.15(-2.18%)
Jul 28, 2009	98.45	98.45	98.45	98.45	205	-6.45(-6.15%)
Jul 21, 2009	104.90	104.90	104.90	104.90	0	+0.75(+0.72%)
Jul 20, 2009	104.15	104.15	104.15	104.15	100	+3.10(+3.07%)
Jul 16, 2009		101.05	101.05	101.05	0	+3.91(+4.03%)
Jul 13, 2009	97.14	97.14	97.14	97.14	0	-1.51(-1.53%)
Jul 09, 2009	98.65	98.65	98.65	98.65	0	+3.65(+3.84%)
Jul 07, 2009		95.00	95.00	95.00	0	-3.40(-3.46%)
Jul 02, 2009	98.40	98.40	98.40	98.40	0	-1.30(-1.30%)
Jul 01, 2009	99.70	99.70	99.70	99.70	120	+1.30(+1.32%)
Jun 26, 2009		98.40	98.40	98.40	0	+2.20(+2.29%)
Jun 23, 2009	95.95	96.20	96.20	96.20	520	-5.60(-5.50%)
Jun 17, 2009		101.80	101.80	101.80	0	-0.90(-0.88%)
Jun 16, 2009	102.70	102.70	102.70	102.70	260	-1.25(-1.20%)
Jun 11, 2009		103.95	103.95	103.95	0	+3.94(+3.94%)
Jun 10, 2009	100.90	100.90	100.01	100.01	200	-2.64(-2.57%)
Jun 09, 2009	102.65	102.65	102.65	102.65	181	-2.83(-2.68%)
Jun 04, 2009	105.48	105.48	105.48	105.48	0	-0.97(-0.91%)
Jun 03, 2009	106.40	106.45	105.77	106.45	4,261	-1.05(-0.98%)

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.