Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	10.44	10.50	10.42	10.44	0	+0.04(+0.38%)
Feb 27, 2014	10.37	10.40	10.37	10.40	10,048	+0.19(+1.86%)
Feb 26, 2014	10.23	10.29	10.20	10.21	8,563	-0.16(-1.59%)
Feb 25, 2014	10.37	10.40	10.33	10.38	10,060	-0.02(-0.14%)
Feb 24, 2014	10.41	10.45	10.39	10.39	6,391	+0.00(+0.00%)
Feb 21, 2014	10.37	10.45	10.37	10.39	0	+0.08(+0.78%)
Feb 20, 2014	10.27	10.31	10.19	10.31	12,304	-0.05(-0.48%)
Feb 19, 2014	10.41	10.43	10.36	10.36	23,355	-0.02(-0.19%)
Feb 18, 2014	10.44	10.44	10.37	10.38	6,610	+0.02(+0.19%)
Feb 14, 2014		10.36	10.36	10.36	0	-0.01(-0.10%)
Feb 13, 2014	10.26	10.41	10.26	10.37	19,084	+0.11(+1.07%)
Feb 12, 2014	10.28	10.32	10.25	10.26	16,244	-0.08(-0.77%)
Feb 11, 2014	10.25	10.36	10.21	10.34	16,392	+0.14(+1.35%)
Feb 10, 2014	10.27	10.27	10.19	10.20	14,160	-0.11(-1.05%)
Feb 07, 2014	10.29	10.35	10.23	10.31	0	+0.05(+0.49%)
Feb 06, 2014	10.19	10.26	10.19	10.26	9,541	+0.24(+2.40%)
Feb 05, 2014	10.06	10.08	10.01	10.02	36,593	+0.15(+1.57%)
Feb 04, 2014	9.860	9.906	9.820	9.865	17,698	-0.06(-0.65%)
Feb 03, 2014	10.07	10.07	9.930	9.930	8,742	-0.07(-0.70%)
Jan 31, 2014	9.970	10.04	9.960	10.00	0	-0.13(-1.28%)
Jan 30, 2014	10.19	10.20	10.12	10.13	19,211	+0.26(+2.63%)
Jan 29, 2014	9.910	9.970	9.860	9.870	6,614	-0.40(-3.85%)
Jan 28, 2014	10.21	10.30	10.21	10.27	11,517	+0.34(+3.37%)
Jan 27, 2014	10.08	10.08	9.910	9.930	12,806	-0.39(-3.78%)
Jan 24, 2014	10.34	10.34	10.28	10.32	0	-0.28(-2.64%)
Jan 23, 2014	10.58	10.66	10.50	10.60	17,953	+0.45(+4.43%)
Jan 22, 2014	10.18	10.18	10.14	10.15	16,606	-0.19(-1.84%)
Jan 21, 2014	10.34	10.34	10.27	10.34	4,850	+0.14(+1.37%)
Jan 17, 2014		10.20	10.20	10.20	0	-0.10(-0.99%)
Jan 16, 2014	10.34	10.34	10.28	10.30	21,320	-0.03(-0.28%)
Jan 15, 2014	10.41	10.41	10.27	10.33	16,640	-0.08(-0.77%)
Jan 14, 2014	10.34	10.41	10.34	10.41	21,103	+0.25(+2.46%)
Jan 13, 2014	10.24	10.24	10.16	10.16	17,131	+0.20(+2.01%)
Jan 10, 2014	9.970	10.01	9.940	9.960	47,325	+0.25(+2.57%)
Jan 09, 2014	9.680	9.730	9.640	9.710	22,264	+0.34(+3.63%)
Jan 08, 2014	9.400	9.460	9.350	9.370	38,895	-0.07(-0.74%)
Jan 07, 2014	9.410	9.440	9.410	9.440	6,786	+0.00(+0.00%)
Jan 06, 2014	9.460	9.460	9.440	9.440	22,974	+0.00(+0.00%)
Jan 03, 2014	9.460	9.480	9.410	9.440	0	+0.15(+1.61%)
Jan 02, 2014	9.280	9.310	9.220	9.290	30,744	-0.16(-1.69%)
Dec 31, 2013		9.450	9.450	9.450	0	-0.09(-0.94%)
Dec 30, 2013	9.530	9.540	9.490	9.540	4,940	+0.08(+0.85%)
Dec 27, 2013	9.480	9.500	9.450	9.460	41,091	+0.06(+0.64%)
Dec 26, 2013	9.340	9.400	9.340	9.400	3,574	+0.06(+0.64%)
Dec 24, 2013	9.340	9.400	9.340	9.340	0	+0.00(+0.00%)
Dec 23, 2013	9.330	9.410	9.330	9.340	16,375	+0.08(+0.86%)
Dec 20, 2013	9.290	9.350	9.250	9.260	0	+0.11(+1.20%)
Dec 19, 2013	9.130	9.200	9.080	9.150	13,153	+0.16(+1.75%)
Dec 18, 2013	9.010	9.080	8.960	8.992	22,874	-0.10(-1.07%)
Dec 17, 2013	9.150	9.150	9.010	9.090	19,460	-0.00(-0.01%)
Dec 16, 2013	9.190	9.190	9.080	9.091	35,684	+0.00(+0.01%)
Dec 13, 2013	9.150	9.150	9.090	9.090	0	+0.05(+0.55%)
Dec 12, 2013	9.110	9.110	9.000	9.040	17,198	+0.08(+0.89%)
Dec 11, 2013	8.980	9.020	8.910	8.960	13,412	+0.01(+0.11%)
Dec 10, 2013	9.020	9.020	8.850	8.950	18,113	-0.16(-1.76%)
Dec 09, 2013	9.130	9.170	9.090	9.110	29,661	+0.19(+2.13%)
Dec 06, 2013	8.915	8.940	8.900	8.920	13,655	+0.06(+0.73%)
Dec 05, 2013	8.920	8.920	8.830	8.855	9,486	-0.00(-0.06%)
Dec 04, 2013	8.770	8.890	8.770	8.860	42,099	-0.14(-1.56%)
Dec 03, 2013	9.060	9.060	8.970	9.000	20,462	-0.16(-1.75%)

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.