Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.960	7.000	6.920	6.930	34,421	-0.07(-1.00%)
Apr 29, 2013	6.910	7.000	6.900	7.000	49,203	+0.07(+0.94%)
Apr 26, 2013	7.000	6.950	6.920	6.935	36,924	+0.01(+0.22%)
Apr 25, 2013	6.880	6.930	6.860	6.920	61,378	+0.03(+0.44%)
Apr 24, 2013	6.780	6.890	6.780	6.890	36,039	+0.21(+3.14%)
Apr 23, 2013	6.670	6.710	6.640	6.680	38,812	+0.11(+1.67%)
Apr 22, 2013	6.510	6.580	6.480	6.570	58,324	+0.07(+1.08%)
Apr 19, 2013	6.465	6.510	6.430	6.500	51,718	+0.13(+2.04%)
Apr 18, 2013	6.320	6.400	6.291	6.370	55,499	+0.04(+0.63%)
Apr 17, 2013	6.380	6.400	6.260	6.330	50,957	-0.14(-2.16%)
Apr 16, 2013	6.400	6.470	6.390	6.470	50,203	+0.11(+1.73%)
Apr 15, 2013	6.398	6.430	6.350	6.360	38,526	-0.02(-0.31%)
Apr 12, 2013	6.320	6.390	6.320	6.380	38,563	+0.06(+0.95%)
Apr 11, 2013	6.280	6.330	6.270	6.320	108,644	-0.14(-2.17%)
Apr 10, 2013	6.340	6.480	6.330	6.460	44,347	+0.22(+3.53%)
Apr 09, 2013	6.150	6.260	6.100	6.240	38,027	+0.07(+1.13%)
Apr 08, 2013	6.150	6.210	6.120	6.170	61,664	-0.06(-0.96%)
Apr 05, 2013	6.189	6.230	6.160	6.230	69,504	-0.17(-2.66%)
Apr 04, 2013	6.320	6.410	6.300	6.400	33,101	-0.06(-0.93%)
Apr 03, 2013	6.410	6.470	6.410	6.460	67,135	+0.05(+0.78%)
Apr 02, 2013	6.420	6.460	6.350	6.410	57,852	-0.08(-1.23%)

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.