Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2014	106.25	106.25	106.25	106.25	0	+3.10(+3.01%)
May 08, 2014		103.15	103.15	103.15	1	+6.05(+6.23%)
Apr 17, 2014	97.10	97.10	97.10	97.10	60	+4.03(+4.33%)
Apr 15, 2014		93.07	93.07	93.07	0	-5.53(-5.61%)
Apr 10, 2014	98.60	98.60	98.60	98.60	0	+0.63(+0.64%)
Apr 08, 2014		97.97	97.97	97.97	0	-0.23(-0.23%)
Apr 07, 2014	98.20	98.20	98.20	98.20	100	-7.05(-6.70%)
Mar 21, 2014		105.25	105.25	105.25	0	-1.95(-1.82%)
Mar 19, 2014	107.20	107.20	107.20	107.20	0	+2.20(+2.10%)
Mar 13, 2014	105.00	105.00	105.00	105.00	77	+2.50(+2.44%)
Mar 03, 2014		102.50	102.50	102.50	0	-1.80(-1.73%)
Feb 27, 2014	104.30	104.30	104.30	104.30	0	-0.20(-0.19%)
Feb 24, 2014	104.50	104.50	104.50	104.50	0	+1.43(+1.38%)
Feb 07, 2014		103.07	103.07	103.07	0	+4.12(+4.17%)
Feb 04, 2014		98.95	98.95	98.95	0	-1.96(-1.94%)
Feb 03, 2014	100.91	100.91	100.91	100.91	310	+0.56(+0.55%)
Jan 31, 2014	100.35	100.35	100.35	100.35	0	+1.14(+1.15%)
Jan 29, 2014		99.21	99.21	99.21	8,933	-0.79(-0.79%)
Jan 27, 2014	100.00	100.00	100.00	100.00	0	-3.05(-2.96%)
Jan 17, 2014		103.05	103.05	103.05	3	-0.96(-0.92%)
Jan 15, 2014	104.01	104.01	104.01	104.01	0	+9.75(+10.34%)
Jan 08, 2014		94.26	94.26	94.26	0	+1.51(+1.63%)
Jan 02, 2014		92.75	92.75	92.75	0	-2.50(-2.62%)
Dec 31, 2013		95.25	95.25	95.25	0	+3.05(+3.31%)
Dec 19, 2013		92.20	92.20	92.20	0	+1.52(+1.68%)
Dec 17, 2013		90.68	90.68	90.68	51	+0.13(+0.14%)
Dec 12, 2013		90.55	90.55	90.55	0	+1.60(+1.80%)
Dec 05, 2013	88.95	88.95	88.95	88.95	22	-4.75(-5.07%)
Nov 27, 2013		93.70	93.70	93.70	0	-0.95(-1.00%)
Nov 19, 2013		94.65	94.65	94.65	0	-0.10(-0.11%)
Nov 15, 2013		94.75	94.75	94.75	0	+0.39(+0.41%)
Nov 13, 2013		94.36	94.36	94.36	0	+5.01(+5.61%)
Nov 05, 2013		89.35	89.35	89.35	0	+0.70(+0.79%)
Oct 30, 2013		88.65	88.65	88.65	0	+0.60(+0.68%)
Oct 24, 2013		88.05	88.05	88.05	0	-0.10(-0.11%)
Oct 23, 2013	88.15	88.15	88.15	88.15	100	+1.45(+1.67%)
Oct 22, 2013	86.70	86.70	86.70	86.70	144	+1.59(+1.87%)
Oct 18, 2013		85.11	85.11	85.11	0	+2.21(+2.67%)
Oct 17, 2013	82.90	82.90	82.90	82.90	100	+2.80(+3.50%)
Oct 10, 2013		80.10	80.10	80.10	0	-0.43(-0.53%)
Oct 08, 2013		80.53	80.53	80.53	0	-1.12(-1.37%)
Oct 03, 2013		81.65	81.65	81.65	0	+0.37(+0.46%)
Oct 02, 2013	81.90	81.90	81.28	81.28	1,655	-1.57(-1.89%)
Sep 19, 2013		82.85	82.85	82.85	0	-0.30(-0.36%)
Sep 18, 2013	80.85	83.15	80.85	83.15	700	+2.75(+3.42%)
Sep 17, 2013	80.40	80.40	80.40	80.40	100	-3.05(-3.65%)
Sep 16, 2013	83.12	83.80	83.12	83.45	600	+2.90(+3.60%)
Sep 13, 2013	80.55	80.55	80.55	80.55	100	-0.55(-0.68%)
Sep 12, 2013	80.85	81.10	80.85	81.10	217	+5.65(+7.49%)
Aug 23, 2013		75.45	75.45	75.45	0	+0.76(+1.02%)
Aug 15, 2013		74.69	74.69	74.69	0	-3.13(-4.02%)
Aug 02, 2013	77.82	77.82	77.82	77.82	0	-2.56(-3.18%)
Jul 24, 2013		80.38	80.38	80.38	0	+0.63(+0.79%)
Jul 23, 2013	79.75	79.75	79.75	79.75	200	+1.20(+1.53%)
Jul 11, 2013	78.55	78.55	78.55	78.55	0	+1.95(+2.55%)
Jul 10, 2013	76.54	76.60	76.54	76.60	200	-0.55(-0.71%)
Jul 09, 2013	77.15	77.15	77.15	77.15	132	+2.25(+3.00%)
Jun 26, 2013	74.90	74.90	74.90	74.90	0	-1.15(-1.51%)
Jun 19, 2013	76.05	76.05	76.05	76.05	0	-2.50(-3.18%)
Jun 10, 2013		78.55	78.55	78.55	0	+0.70(+0.90%)
Jun 07, 2013	77.05	77.85	77.05	77.85	200	+2.34(+3.10%)

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.