Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.530	8.530	8.430	8.500	24,734	+0.05(+0.59%)
Jul 28, 2011	8.390	8.500	8.390	8.450	15,890	-0.14(-1.63%)
Jul 27, 2011	8.590	8.610	8.420	8.590	9,986	+0.21(+2.51%)
Jul 26, 2011	8.510	8.510	8.380	8.380	13,992	-0.17(-1.99%)
Jul 25, 2011	8.600	8.600	8.520	8.550	66,452	+0.24(+2.89%)
Jul 22, 2011	8.310	8.380	8.310	8.310	10,275	+0.07(+0.85%)
Jul 21, 2011	8.210	8.290	8.200	8.240	16,198	+0.20(+2.49%)
Jul 20, 2011	8.070	8.120	8.040	8.040	5,336	-0.10(-1.23%)
Jul 19, 2011	8.100	8.190	8.090	8.140	21,731	+0.04(+0.49%)
Jul 18, 2011	8.130	8.130	8.020	8.100	13,597	-0.17(-2.06%)
Jul 15, 2011	8.270	8.310	8.240	8.270	10,629	+0.02(+0.24%)
Jul 14, 2011	8.250	8.300	8.200	8.250	190,648	+0.05(+0.61%)
Jul 13, 2011	8.240	8.310	8.150	8.200	1,082,628	-0.03(-0.36%)
Jul 12, 2011	8.170	8.300	8.160	8.230	25,225	+0.27(+3.39%)
Jul 11, 2011	7.990	8.060	7.960	7.960	7,445	+0.03(+0.38%)
Jul 08, 2011	7.920	7.970	7.900	7.930	53,151	+0.05(+0.63%)
Jul 07, 2011	7.860	7.920	7.850	7.880	99,752	+0.04(+0.51%)
Jul 06, 2011	7.850	7.860	7.770	7.840	9,511	-0.09(-1.13%)
Jul 05, 2011	7.880	7.940	7.810	7.930	21,805	+0.29(+3.80%)

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.