Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.240	5.240	5.120	5.170	9,749	-0.05(-0.96%)
Feb 28, 2012	5.220	5.260	5.210	5.220	26,192	-0.15(-2.79%)
Feb 27, 2012	5.360	5.430	5.360	5.370	12,655	-0.11(-2.01%)
Feb 24, 2012	5.430	5.510	5.430	5.480	29,715	+0.05(+0.92%)
Feb 23, 2012	5.450	5.460	5.390	5.430	16,825	-0.04(-0.73%)
Feb 22, 2012	5.430	5.470	5.410	5.470	9,954	-0.11(-1.97%)
Feb 21, 2012	5.600	5.630	5.550	5.580	16,785	+0.08(+1.45%)
Feb 17, 2012	5.480	5.520	5.460	5.500	15,189	+0.11(+2.04%)
Feb 16, 2012	5.390	5.440	5.340	5.390	105,226	+0.04(+0.75%)
Feb 15, 2012	5.370	5.410	5.330	5.350	21,486	+0.05(+0.94%)
Feb 14, 2012	5.370	5.430	5.290	5.300	22,475	-0.20(-3.64%)
Feb 13, 2012	5.490	5.510	5.450	5.500	13,382	+0.16(+3.00%)
Feb 10, 2012	5.410	5.430	5.320	5.340	31,335	-0.17(-3.09%)
Feb 09, 2012	5.460	5.520	5.440	5.510	39,358	+0.04(+0.73%)
Feb 08, 2012	5.520	5.530	5.430	5.470	26,864	-0.03(-0.55%)
Feb 07, 2012	5.480	5.550	5.410	5.500	25,329	+0.11(+2.04%)
Feb 06, 2012	5.380	5.390	5.320	5.390	23,508	-0.03(-0.55%)
Feb 03, 2012	5.430	5.440	5.340	5.420	36,694	-0.03(-0.55%)
Feb 02, 2012	5.390	5.450	5.380	5.450	16,551	+0.02(+0.37%)
Feb 01, 2012	5.410	5.520	5.410	5.430	27,262	+0.09(+1.69%)
Jan 31, 2012	5.370	5.380	5.310	5.340	68,079	+0.01(+0.19%)
Jan 30, 2012	5.330	5.370	5.250	5.330	52,749	-0.29(-5.16%)
Jan 27, 2012	5.575	5.670	5.550	5.620	31,944	+0.10(+1.81%)
Jan 26, 2012	5.680	5.680	5.480	5.520	40,308	-0.16(-2.82%)
Jan 25, 2012	5.790	5.840	5.630	5.680	570,977	-0.92(-13.94%)
Jan 24, 2012	6.540	6.600	6.500	6.600	42,568	-0.04(-0.60%)
Jan 23, 2012	6.510	6.640	6.510	6.640	97,740	+0.10(+1.53%)
Jan 20, 2012	6.470	6.540	6.470	6.540	39,646	+0.01(+0.15%)
Jan 19, 2012	6.510	6.600	6.470	6.530	50,015	+0.05(+0.77%)
Jan 18, 2012	6.380	6.480	6.370	6.480	31,470	+0.13(+2.05%)
Jan 17, 2012	6.410	6.410	6.280	6.350	37,397	+0.10(+1.60%)
Jan 13, 2012	6.200	6.260	6.130	6.250	33,928	+0.04(+0.64%)
Jan 12, 2012	6.220	6.220	6.140	6.210	19,350	+0.07(+1.14%)
Jan 11, 2012	6.120	6.190	6.060	6.140	50,562	+0.00(+0.00%)
Jan 10, 2012	6.200	6.210	6.130	6.140	98,576	+0.00(+0.00%)
Jan 09, 2012	6.060	6.160	6.030	6.140	74,608	+0.14(+2.33%)
Jan 06, 2012	5.980	6.040	5.940	6.000	30,374	+0.03(+0.50%)
Jan 05, 2012	5.950	5.980	5.890	5.970	52,686	-0.14(-2.29%)
Jan 04, 2012	6.070	6.110	6.020	6.110	32,175	+0.23(+3.91%)
Dec 30, 2011	5.910	5.910	5.810	5.880	32,872	+0.11(+1.91%)
Dec 29, 2011	5.710	5.790	5.680	5.770	64,102	+0.08(+1.41%)
Dec 28, 2011	5.790	5.790	5.690	5.690	40,276	-0.13(-2.23%)
Dec 27, 2011	5.800	5.840	5.740	5.820	34,511	+0.00(+0.00%)
Dec 23, 2011	5.730	5.830	5.710	5.820	96,788	+0.06(+1.06%)
Dec 21, 2011	5.720	5.759	5.640	5.759	74,665	+0.02(+0.33%)
Dec 20, 2011	5.640	5.800	5.640	5.740	62,385	+0.06(+1.06%)
Dec 19, 2011	5.780	5.800	5.630	5.680	53,358	+0.01(+0.18%)
Dec 16, 2011	5.690	5.740	5.660	5.670	106,162	-0.01(-0.18%)
Dec 15, 2011	5.710	5.740	5.670	5.680	44,889	+0.21(+3.84%)
Dec 14, 2011	5.560	5.570	5.450	5.470	51,965	-0.22(-3.87%)
Dec 13, 2011	5.820	5.850	5.690	5.690	64,424	-0.06(-1.04%)
Dec 12, 2011	5.770	5.800	5.690	5.750	58,575	-0.12(-2.04%)
Dec 09, 2011	5.790	5.930	5.790	5.870	52,830	+0.10(+1.73%)
Dec 08, 2011	6.010	6.010	5.770	5.770	53,397	-0.39(-6.33%)
Dec 07, 2011	6.100	6.220	6.070	6.160	46,388	+0.00(+0.00%)
Dec 06, 2011	6.130	6.230	6.130	6.160	34,349	-0.01(-0.16%)
Dec 05, 2011	6.270	6.290	6.130	6.170	44,315	+0.03(+0.49%)
Dec 02, 2011	6.120	6.170	6.090	6.140	35,831	+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.