Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.780	9.950	9.760	9.850	8,775	+0.35(+3.68%)
Jul 30, 2009	9.550	9.600	9.500	9.500	2,632	-0.08(-0.84%)
Jul 29, 2009	9.730	9.730	9.550	9.580	3,852	-0.33(-3.33%)
Jul 28, 2009	9.810	9.910	9.710	9.910	28,826	+0.11(+1.12%)
Jul 27, 2009	9.740	9.810	9.700	9.800	10,631	+0.10(+1.03%)
Jul 24, 2009	9.650	9.700	9.590	9.700	5,132	-0.20(-2.02%)
Jul 23, 2009	9.880	9.960	9.820	9.900	5,219	+0.00(+0.00%)
Jul 22, 2009	9.880	9.910	9.800	9.900	4,337	-0.50(-4.81%)
Jul 21, 2009	10.51	10.55	10.39	10.40	3,890	-0.02(-0.19%)
Jul 20, 2009	10.63	10.63	10.33	10.42	4,548	+0.11(+1.07%)
Jul 17, 2009	10.30	10.37	10.27	10.31	5,348	+0.08(+0.78%)
Jul 16, 2009	10.18	10.30	10.18	10.23	4,221	+0.26(+2.61%)
Jul 15, 2009	9.910	10.02	9.910	9.970	4,343	+0.07(+0.71%)
Jul 14, 2009	9.910	10.00	9.870	9.900	4,422	+0.21(+2.17%)
Jul 13, 2009	9.730	9.740	9.650	9.690	7,886	-0.07(-0.72%)
Jul 10, 2009	9.680	9.760	9.680	9.760	5,509	-0.09(-0.91%)
Jul 09, 2009	9.820	9.950	9.820	9.850	4,114	+0.16(+1.65%)
Jul 08, 2009	9.760	9.760	9.640	9.690	8,997	+0.24(+2.54%)
Jul 07, 2009	9.660	9.680	9.450	9.450	5,926	-0.17(-1.77%)
Jul 06, 2009	9.520	9.620	9.520	9.620	6,334	-0.13(-1.33%)
Jul 02, 2009	9.710	9.820	9.670	9.750	15,374	-0.22(-2.21%)

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.