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%)
Jul 01, 2009	9.850	10.02	9.850	9.970	20,357	+0.12(+1.22%)
Jun 30, 2009	9.880	10.00	9.850	9.850	6,375	-0.04(-0.40%)
Jun 29, 2009	9.780	9.890	9.780	9.890	13,824	+0.14(+1.44%)
Jun 26, 2009	9.740	9.850	9.710	9.750	3,396	+0.06(+0.62%)
Jun 25, 2009	9.620	9.760	9.620	9.690	1,006	+0.09(+0.94%)
Jun 24, 2009	9.860	9.860	9.600	9.600	5,332	+0.15(+1.59%)
Jun 23, 2009	9.550	9.560	9.450	9.450	8,130	+0.08(+0.85%)
Jun 22, 2009	9.500	9.500	9.310	9.370	8,578	-0.42(-4.29%)
Jun 19, 2009	9.840	9.850	9.750	9.790	18,830	+0.11(+1.14%)
Jun 18, 2009	9.760	9.800	9.660	9.680	8,614	-0.50(-4.91%)
Jun 17, 2009	10.15	10.26	10.10	10.18	3,233	+0.03(+0.30%)
Jun 16, 2009	10.28	10.28	10.15	10.15	4,201	-0.18(-1.74%)
Jun 15, 2009	10.25	10.45	10.25	10.33	6,441	-0.21(-1.99%)
Jun 12, 2009	10.52	10.65	10.52	10.54	4,140	+0.29(+2.83%)
Jun 11, 2009	10.14	10.26	10.14	10.25	29,170	+0.15(+1.49%)
Jun 10, 2009	10.24	10.24	10.10	10.10	38,346	-0.20(-1.94%)
Jun 09, 2009	10.32	10.41	10.23	10.30	4,894	-0.02(-0.19%)
Jun 08, 2009	10.22	10.32	9.990	10.32	7,173	+0.14(+1.38%)
Jun 05, 2009	10.26	10.26	10.05	10.18	2,000	-0.47(-4.41%)
Jun 04, 2009	10.49	10.65	10.49	10.65	4,455	+0.11(+1.04%)
Jun 03, 2009	10.60	10.65	10.46	10.54	48,836	-0.11(-1.03%)
Jun 02, 2009	10.57	10.75	10.56	10.65	9,149	+0.15(+1.43%)
Jun 01, 2009	10.38	10.64	10.37	10.50	5,231	+0.25(+2.44%)
May 29, 2009	10.31	10.41	10.25	10.25	4,369	+0.01(+0.10%)
May 28, 2009	10.19	10.36	10.19	10.24	2,844	+0.06(+0.59%)
May 27, 2009	10.24	10.28	10.12	10.18	2,411	+0.03(+0.30%)
May 26, 2009	10.09	10.30	10.06	10.15	2,638	+0.07(+0.69%)
May 22, 2009	9.800	10.11	9.800	10.08	5,130	+0.13(+1.31%)
May 21, 2009	9.950	10.04	9.800	9.950	4,545	+0.05(+0.51%)
May 20, 2009	10.05	10.20	9.900	9.900	6,685	+0.00(+0.00%)
May 19, 2009	9.890	9.990	9.890	9.900	6,891	+0.10(+1.02%)
May 18, 2009	9.840	9.900	9.800	9.800	1,549	+0.16(+1.66%)
May 15, 2009	9.750	9.930	9.620	9.640	3,200	-0.11(-1.13%)
May 14, 2009	9.530	9.750	9.470	9.750	5,746	+0.25(+2.63%)
May 13, 2009	9.460	9.550	9.430	9.500	4,099	-0.05(-0.52%)
May 12, 2009	9.540	9.650	9.500	9.550	38,193	+0.20(+2.14%)
May 11, 2009	9.170	9.350	9.150	9.350	11,047	+0.04(+0.43%)
May 08, 2009	9.020	9.310	9.020	9.310	5,241	+0.36(+4.02%)
May 07, 2009	8.990	8.990	8.850	8.950	1,903	+0.00(+0.00%)
May 06, 2009	8.970	9.000	8.900	8.950	9,341	-0.05(-0.56%)
May 05, 2009	9.250	9.250	9.000	9.000	24,726	-0.15(-1.64%)
May 04, 2009	9.300	9.370	9.150	9.150	6,523	+0.00(+0.00%)

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.