Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.060	5.150	4.970	5.070	805,481	+0.13(+2.63%)
Oct 26, 2012		4.940	4.940	4.940	0	-0.03(-0.60%)
Oct 25, 2012	4.920	4.970	4.890	4.970	31,746	+0.05(+1.02%)
Oct 24, 2012	4.920	4.940	4.890	4.920	39,413	-0.05(-1.01%)
Oct 23, 2012	4.900	5.000	4.900	4.970	52,602	-0.15(-2.93%)
Oct 19, 2012	5.140	5.240	5.040	5.120	373,894	-0.06(-1.16%)
Oct 18, 2012	5.150	5.200	5.130	5.180	46,952	+0.01(+0.19%)
Oct 17, 2012	5.090	5.180	5.090	5.170	103,962	+0.17(+3.40%)
Oct 16, 2012	4.970	5.040	4.970	5.000	319,572	-0.03(-0.60%)
Oct 15, 2012	4.960	5.050	4.920	5.030	1,197,276	+0.07(+1.41%)
Oct 12, 2012	4.960	4.990	4.920	4.960	26,615	+0.00(+0.00%)
Oct 11, 2012	4.910	4.999	4.910	4.960	20,104	+0.01(+0.20%)
Oct 10, 2012	4.900	4.950	4.880	4.950	18,667	-0.04(-0.80%)
Oct 09, 2012	5.060	5.069	4.990	4.990	15,895	-0.13(-2.54%)
Oct 08, 2012	5.120	5.140	5.070	5.120	8,761	-0.05(-0.97%)
Oct 06, 2012	5.260	5.260	5.130	5.170	20,213	+0.00(+0.00%)
Oct 05, 2012	5.260	5.260	5.130	5.170	20,213	-0.26(-4.79%)
Oct 04, 2012	5.350	5.450	5.350	5.430	31,402	+0.05(+0.93%)
Oct 03, 2012	5.340	5.400	5.310	5.380	32,788	-0.01(-0.19%)
Oct 02, 2012	5.380	5.420	5.360	5.390	15,871	+0.07(+1.32%)
Oct 01, 2012	5.270	5.340	5.250	5.320	31,952	+0.10(+1.92%)
Sep 28, 2012	5.220	5.240	5.170	5.220	40,291	-0.10(-1.88%)
Sep 27, 2012	5.300	5.330	5.250	5.320	62,786	+0.10(+1.92%)
Sep 26, 2012	5.253	5.270	5.210	5.220	18,528	-0.12(-2.25%)
Sep 25, 2012	5.430	5.470	5.340	5.340	34,885	+0.06(+1.14%)
Sep 24, 2012	5.280	5.280	5.210	5.280	22,788	-0.11(-2.04%)
Sep 21, 2012	5.400	5.440	5.380	5.390	27,633	+0.11(+2.08%)
Sep 20, 2012	5.290	5.330	5.220	5.280	88,023	+0.11(+2.13%)
Sep 19, 2012	5.150	5.230	5.150	5.170	23,871	+0.02(+0.39%)
Sep 18, 2012	5.160	5.160	5.090	5.150	25,783	-0.14(-2.65%)
Sep 17, 2012	5.310	5.310	5.210	5.290	42,735	-0.17(-3.11%)
Sep 14, 2012	5.410	5.550	5.390	5.460	35,669	+0.16(+3.02%)
Sep 13, 2012	5.200	5.320	5.160	5.300	34,912	+0.34(+6.85%)
Sep 12, 2012	4.961	5.010	4.940	4.960	18,098	+0.22(+4.64%)
Sep 11, 2012	4.680	4.760	4.680	4.740	40,390	+0.00(+0.00%)
Sep 10, 2012	4.710	4.740	4.680	4.740	51,460	-0.02(-0.42%)
Sep 07, 2012	4.670	4.760	4.670	4.760	20,474	+0.13(+2.81%)
Sep 06, 2012	4.530	4.680	4.530	4.630	16,053	+0.18(+4.04%)
Sep 05, 2012	4.480	4.540	4.450	4.450	19,615	-0.07(-1.55%)
Sep 04, 2012	4.521	4.560	4.500	4.520	17,383	-0.08(-1.74%)
Aug 31, 2012	4.620	4.640	4.540	4.600	13,224	+0.11(+2.45%)
Aug 30, 2012	4.470	4.490	4.440	4.490	14,364	-0.08(-1.75%)
Aug 29, 2012	4.550	4.586	4.520	4.570	15,292	+0.04(+0.88%)
Aug 27, 2012	4.560	4.570	4.500	4.530	16,168	-0.02(-0.44%)
Aug 24, 2012	4.540	4.560	4.500	4.550	47,201	-0.07(-1.52%)
Aug 23, 2012	4.630	4.630	4.590	4.620	19,936	-0.05(-1.07%)
Aug 22, 2012	4.640	4.680	4.600	4.670	41,657	+0.00(+0.00%)
Aug 21, 2012	4.650	4.690	4.620	4.670	10,766	+0.09(+1.97%)
Aug 20, 2012	4.580	4.630	4.540	4.580	58,520	+0.04(+0.88%)
Aug 17, 2012	4.640	4.640	4.540	4.540	26,295	-0.01(-0.22%)
Aug 16, 2012	4.470	4.560	4.460	4.550	19,104	+0.07(+1.56%)
Aug 15, 2012	4.450	4.500	4.430	4.480	30,279	+0.06(+1.36%)
Aug 14, 2012	4.470	4.480	4.420	4.420	19,975	-0.07(-1.56%)
Aug 13, 2012	4.470	4.490	4.430	4.490	14,405	+0.02(+0.45%)
Aug 11, 2012	4.450	4.510	4.440	4.470	15,095	+0.00(+0.00%)
Aug 10, 2012	4.450	4.510	4.440	4.470	15,095	-0.05(-1.11%)
Aug 09, 2012	4.460	4.540	4.460	4.520	19,245	+0.00(+0.00%)
Aug 08, 2012	4.520	4.600	4.490	4.520	12,547	-0.06(-1.31%)
Aug 07, 2012	4.510	4.590	4.510	4.580	27,415	+0.06(+1.33%)
Aug 06, 2012	4.500	4.580	4.500	4.520	22,979	-0.03(-0.66%)
Aug 03, 2012	4.460	4.550	4.450	4.550	11,875	+0.21(+4.84%)
Aug 02, 2012	4.300	4.360	4.250	4.340	22,866	-0.17(-3.77%)

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.