Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.500	8.610	8.500	8.590	18,804	+0.12(+1.42%)
Apr 28, 2011	8.370	8.490	8.370	8.470	29,223	+0.04(+0.47%)
Apr 27, 2011	8.290	8.430	8.270	8.430	17,328	-0.02(-0.24%)
Apr 26, 2011	8.390	8.450	8.320	8.450	9,924	+0.12(+1.44%)
Apr 25, 2011	8.340	8.400	8.250	8.330	42,691	+0.08(+0.97%)
Apr 21, 2011	8.310	8.350	8.250	8.250	39,189	+0.07(+0.86%)
Apr 20, 2011	8.130	8.180	8.060	8.180	17,048	+0.26(+3.28%)
Apr 19, 2011	8.000	8.000	7.900	7.920	11,438	-0.05(-0.63%)
Apr 18, 2011	7.990	8.020	7.910	7.970	17,649	-0.18(-2.21%)
Apr 15, 2011	8.120	8.180	8.090	8.150	20,928	+0.19(+2.39%)
Apr 14, 2011	7.990	7.990	7.890	7.960	8,778	-0.14(-1.73%)
Apr 13, 2011	8.190	8.190	7.990	8.100	37,117	-0.53(-6.14%)
Apr 12, 2011	8.530	8.630	8.510	8.630	4,668	+0.14(+1.65%)
Apr 11, 2011	8.400	8.490	8.390	8.490	9,681	-0.04(-0.47%)
Apr 08, 2011	8.460	8.570	8.420	8.530	31,918	-0.05(-0.58%)
Apr 07, 2011	8.450	8.580	8.450	8.580	14,444	+0.03(+0.35%)
Apr 06, 2011	8.530	8.550	8.400	8.550	28,890	+0.08(+0.94%)
Apr 05, 2011	8.250	8.470	8.250	8.470	16,401	+0.12(+1.44%)
Apr 04, 2011	8.420	8.420	8.280	8.350	7,522	-0.05(-0.60%)

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.