Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	5.830	5.870	5.800	5.810	158,919	-0.03(-0.51%)
Jan 30, 2013	5.790	5.850	5.780	5.840	52,333	+0.08(+1.39%)
Jan 29, 2013	5.750	5.780	5.690	5.760	56,280	+0.05(+0.88%)
Jan 28, 2013	5.740	5.760	5.700	5.710	86,991	-0.20(-3.38%)
Jan 25, 2013	5.890	5.920	5.850	5.910	78,690	+0.18(+3.07%)
Jan 24, 2013	5.640	5.760	5.640	5.734	58,479	-0.23(-3.79%)
Jan 23, 2013	5.990	5.990	5.910	5.960	45,191	+0.11(+1.88%)
Jan 22, 2013	5.780	5.870	5.780	5.850	103,373	-0.16(-2.66%)
Jan 18, 2013	6.020	6.020	5.970	6.010	77,147	-0.04(-0.66%)
Jan 17, 2013	6.010	6.100	5.990	6.050	38,175	+0.11(+1.85%)
Jan 16, 2013	5.870	5.990	5.870	5.940	48,194	-0.05(-0.83%)
Jan 15, 2013	5.950	6.020	5.921	5.990	54,746	-0.03(-0.50%)
Jan 14, 2013	6.000	6.070	6.000	6.020	63,520	+0.17(+2.91%)
Jan 12, 2013	5.810	5.900	5.810	5.850	44,518	+0.00(+0.00%)
Jan 11, 2013	5.810	5.900	5.810	5.850	44,518	-0.09(-1.52%)
Jan 10, 2013	5.920	5.940	5.850	5.940	44,065	+0.21(+3.66%)
Jan 09, 2013	5.700	5.790	5.700	5.730	49,054	+0.08(+1.42%)
Jan 08, 2013	5.610	5.660	5.590	5.650	49,714	+0.04(+0.71%)
Jan 07, 2013	5.570	5.610	5.540	5.610	114,828	+0.04(+0.72%)
Jan 04, 2013	5.480	5.580	5.480	5.570	60,665	+0.14(+2.58%)
Jan 03, 2013	5.420	5.480	5.400	5.430	36,582	-0.01(-0.18%)
Jan 02, 2013	5.401	5.470	5.370	5.440	69,413	+0.03(+0.55%)
Dec 31, 2012	5.370	5.410	5.310	5.410	36,906	+0.06(+1.12%)
Dec 28, 2012	5.390	5.390	5.310	5.350	41,233	-0.02(-0.37%)
Dec 27, 2012	5.350	5.380	5.300	5.370	40,222	+0.07(+1.32%)
Dec 26, 2012	5.180	5.380	5.180	5.300	79,164	+0.00(+0.00%)
Dec 24, 2012	5.300	5.350	5.300	5.300	24,797	-0.03(-0.56%)
Dec 21, 2012	5.290	5.340	5.240	5.330	170,832	-0.08(-1.48%)
Dec 20, 2012	5.440	5.450	5.380	5.410	64,920	+0.03(+0.56%)
Dec 19, 2012	5.420	5.420	5.310	5.380	45,742	+0.03(+0.56%)
Dec 18, 2012	5.370	5.400	5.330	5.350	44,037	+0.05(+0.94%)
Dec 17, 2012	5.261	5.320	5.260	5.300	54,586	+0.00(+0.00%)
Dec 14, 2012	5.270	5.310	5.250	5.300	39,349	+0.14(+2.71%)
Dec 13, 2012	5.220	5.240	5.140	5.160	50,676	-0.08(-1.53%)
Dec 12, 2012	5.180	5.300	5.180	5.240	47,219	+0.06(+1.16%)
Dec 11, 2012	5.160	5.180	5.090	5.180	45,454	+0.12(+2.37%)
Dec 10, 2012	5.060	5.100	5.060	5.060	29,127	+0.04(+0.80%)
Dec 07, 2012	5.040	5.060	4.990	5.020	73,081	-0.01(-0.20%)
Dec 06, 2012	5.040	5.080	5.000	5.030	40,413	+0.02(+0.40%)
Dec 05, 2012	4.900	5.010	4.900	5.010	43,408	+0.13(+2.62%)
Dec 04, 2012	4.820	4.910	4.820	4.882	29,843	+0.11(+2.35%)
Nov 30, 2012	4.760	4.810	4.740	4.770	21,672	+0.07(+1.49%)
Nov 29, 2012	4.690	4.750	4.680	4.700	28,126	-0.02(-0.42%)
Nov 28, 2012	4.650	4.720	4.600	4.720	52,665	+0.04(+0.85%)
Nov 27, 2012	4.650	4.710	4.650	4.680	48,410	+0.00(+0.00%)
Nov 26, 2012	4.570	4.680	4.570	4.680	33,755	-0.04(-0.85%)
Nov 24, 2012	4.680	4.720	4.660	4.720	13,735	+0.00(+0.00%)
Nov 23, 2012	4.680	4.720	4.660	4.720	13,735	+0.21(+4.66%)
Nov 21, 2012	4.480	4.530	4.480	4.510	28,856	-0.01(-0.22%)
Nov 20, 2012	4.510	4.540	4.430	4.520	35,988	-0.01(-0.22%)
Nov 19, 2012	4.470	4.540	4.470	4.530	30,939	+0.13(+2.95%)
Nov 16, 2012	4.380	4.480	4.380	4.400	28,410	-0.01(-0.23%)
Nov 15, 2012	4.411	4.470	4.390	4.410	44,076	-0.06(-1.34%)
Nov 14, 2012	4.535	4.540	4.470	4.470	20,308	-0.05(-1.11%)
Nov 13, 2012	4.530	4.610	4.520	4.520	48,671	-0.12(-2.59%)
Nov 12, 2012	4.680	4.700	4.640	4.640	175,191	-0.09(-1.90%)
Nov 09, 2012	4.830	4.850	4.720	4.730	71,377	-0.13(-2.67%)
Nov 08, 2012	4.860	4.880	4.800	4.860	24,376	-0.14(-2.80%)
Nov 07, 2012	4.950	5.020	4.880	5.000	39,204	-0.12(-2.34%)
Nov 06, 2012	5.090	5.130	5.040	5.120	67,006	+0.06(+1.19%)
Nov 05, 2012	5.000	5.080	4.970	5.060	168,767	+0.02(+0.40%)
Nov 02, 2012	5.040	5.080	5.000	5.040	175,992	-0.14(-2.70%)

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.