Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.35	10.42	10.34	10.40	4,362	+0.21(+2.06%)
Apr 29, 2014	10.22	10.23	10.17	10.19	4,955	+0.27(+2.72%)
Apr 28, 2014	9.930	9.950	9.870	9.920	16,602	+0.10(+1.02%)
Apr 25, 2014	9.840	9.903	9.760	9.820	11,811	-0.08(-0.81%)
Apr 24, 2014	9.870	9.905	9.820	9.900	19,704	+0.32(+3.34%)
Apr 23, 2014	9.530	9.580	9.490	9.580	12,932	+0.23(+2.46%)
Apr 22, 2014	9.472	9.472	9.340	9.350	14,901	-0.26(-2.72%)
Apr 21, 2014	9.600	9.660	9.600	9.611	19,287	-0.02(-0.20%)
Apr 17, 2014		9.630	9.630	9.630	0	+0.16(+1.67%)
Apr 16, 2014	9.390	9.500	9.380	9.472	25,250	+0.26(+2.84%)
Apr 15, 2014	9.241	9.280	9.150	9.210	11,696	-0.21(-2.23%)
Apr 14, 2014	9.460	9.460	9.350	9.420	3,322	-0.38(-3.88%)
Apr 11, 2014	9.670	9.890	9.560	9.800	0	+0.07(+0.72%)
Apr 10, 2014	9.910	9.920	9.730	9.730	12,321	-0.22(-2.21%)
Apr 09, 2014	9.851	9.950	9.830	9.950	10,444	+0.21(+2.16%)
Apr 08, 2014	9.780	9.850	9.740	9.740	8,849	-0.04(-0.41%)
Apr 07, 2014	10.00	10.00	9.710	9.780	10,891	-0.28(-2.78%)
Apr 04, 2014	10.09	10.13	10.03	10.06	0	-0.10(-0.98%)
Apr 03, 2014	10.18	10.18	10.10	10.16	10,427	-0.02(-0.20%)
Apr 02, 2014	10.25	10.25	10.17	10.18	9,695	-0.12(-1.17%)

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.