Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	93.15	93.15	93.15	93.15	109	+0.55(+0.59%)
Apr 30, 2009	92.55	92.60	92.55	92.60	518	+1.75(+1.93%)
Apr 29, 2009	90.85	90.85	90.85	90.85	700	-2.15(-2.31%)
Apr 28, 2009	92.80	93.25	92.80	93.00	2,172	+2.85(+3.16%)
Apr 23, 2009	90.15	90.15	90.15	90.15	0	+0.18(+0.20%)
Apr 22, 2009	88.55	89.97	88.55	89.97	939	+2.77(+3.18%)
Apr 21, 2009	87.20	87.20	87.20	87.20	150	-4.55(-4.96%)
Apr 15, 2009		91.75	91.75	91.75	0	+0.70(+0.77%)
Apr 14, 2009	92.98	92.98	91.05	91.05	491	-5.45(-5.65%)
Apr 13, 2009	94.90	96.50	94.90	96.50	923	+2.25(+2.39%)
Apr 09, 2009	93.75	94.25	93.70	94.25	1,242	+3.60(+3.97%)
Apr 08, 2009	92.25	92.25	90.65	90.65	385	-0.60(-0.66%)
Apr 07, 2009	91.90	92.30	91.25	91.25	1,175	-2.30(-2.46%)
Apr 06, 2009	92.18	93.55	92.18	93.55	480	-4.15(-4.25%)
Apr 02, 2009	97.70	97.70	97.70	97.70	220	+0.35(+0.36%)
Apr 01, 2009	97.35	97.35	97.35	97.35	400	-0.65(-0.66%)
Mar 30, 2009		98.00	98.00	98.00	0	-1.40(-1.41%)
Mar 26, 2009	100.50	100.50	99.40	99.40	200	-4.35(-4.19%)
Mar 25, 2009	103.75	103.75	103.75	103.75	251	-1.00(-0.95%)
Mar 24, 2009	104.75	104.75	104.75	104.75	116	+4.70(+4.70%)
Mar 19, 2009	100.05	100.05	100.05	100.05	0	+1.52(+1.54%)
Mar 18, 2009	97.50	99.10	97.50	98.53	1,205	+4.43(+4.71%)
Mar 17, 2009	96.30	96.30	94.10	94.10	1,044	-1.30(-1.36%)
Mar 16, 2009	95.40	95.40	95.40	95.40	203	+0.95(+1.01%)
Mar 13, 2009	94.45	94.45	94.45	94.45	120	-2.10(-2.18%)
Mar 12, 2009		96.55	96.55	96.55	0	+0.00(+0.00%)
Mar 11, 2009	96.55	96.55	96.55	96.55	100	+2.05(+2.17%)
Mar 10, 2009	94.70	94.70	94.50	94.50	664	+2.75(+3.00%)
Mar 09, 2009	90.65	91.75	90.40	91.75	780	+1.70(+1.89%)
Mar 06, 2009	90.50	90.50	90.05	90.05	494	-1.57(-1.71%)
Mar 05, 2009	91.62	91.62	91.62	91.62	343	-0.54(-0.59%)
Mar 04, 2009	90.49	92.16	90.49	92.16	1,673	+3.66(+4.14%)

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.