Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.450	4.510	4.450	4.450	16,818	+0.01(+0.23%)
Apr 27, 2012	4.410	4.440	4.410	4.440	20,914	-0.02(-0.45%)
Apr 26, 2012	4.430	4.500	4.410	4.460	48,133	-0.08(-1.76%)
Apr 25, 2012	4.550	4.560	4.490	4.540	50,117	+0.03(+0.67%)
Apr 24, 2012	4.530	4.540	4.470	4.510	27,211	+0.00(+0.00%)
Apr 23, 2012	4.500	4.510	4.470	4.510	15,317	-0.09(-1.96%)
Apr 20, 2012	4.610	4.650	4.600	4.600	20,417	+0.00(+0.00%)
Apr 19, 2012	4.620	4.620	4.550	4.600	47,037	-0.05(-1.08%)
Apr 18, 2012	4.600	4.670	4.600	4.650	46,729	-0.09(-1.90%)
Apr 17, 2012	4.680	4.760	4.670	4.740	20,244	+0.07(+1.50%)
Apr 16, 2012	4.640	4.680	4.600	4.670	28,772	+0.02(+0.43%)
Apr 13, 2012	4.680	4.680	4.630	4.650	31,890	-0.07(-1.48%)
Apr 12, 2012	4.560	4.740	4.560	4.720	60,155	+0.16(+3.51%)
Apr 11, 2012	4.540	4.580	4.520	4.560	36,991	-0.03(-0.65%)
Apr 10, 2012	4.630	4.660	4.550	4.590	70,654	-0.16(-3.37%)
Apr 09, 2012	4.630	4.770	4.630	4.750	41,754	-0.17(-3.46%)
Apr 05, 2012	4.880	5.020	4.880	4.920	100,516	-0.18(-3.53%)
Apr 04, 2012	5.150	5.150	5.050	5.100	39,820	-0.18(-3.41%)
Apr 03, 2012	5.320	5.320	5.220	5.280	69,667	+0.04(+0.76%)

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.