Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2009	107.50	107.50	107.50	107.50	200	+5.05(+4.93%)
May 26, 2009		102.45	102.45	102.45	0	+1.45(+1.44%)
May 21, 2009		101.00	101.00	101.00	0	+0.65(+0.65%)
May 20, 2009	99.10	100.35	99.10	100.35	356	+1.25(+1.26%)
May 19, 2009	99.10	99.10	99.10	99.10	210	+0.14(+0.14%)
May 18, 2009	98.91	98.96	98.91	98.96	500	+0.21(+0.21%)
May 15, 2009	97.95	98.75	97.95	98.75	370	+2.63(+2.74%)
May 14, 2009	96.12	96.12	96.12	96.12	130	+7.12(+8.00%)
May 07, 2009	89.00	89.00	89.00	89.00	0	-0.72(-0.80%)
May 06, 2009	89.72	89.72	89.72	89.72	290	-0.73(-0.81%)
May 05, 2009	92.00	92.00	90.45	90.45	550	-4.04(-4.28%)
May 04, 2009	94.49	94.49	94.49	94.49	200	+1.34(+1.44%)

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.