Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	14.16	14.16	14.06	14.14	2,237	+0.13(+0.93%)
Apr 29, 2015	14.00	14.10	13.97	14.01	4,165	+0.30(+2.19%)
Apr 28, 2015	13.62	13.71	13.62	13.71	2,069	+0.24(+1.78%)
Apr 27, 2015	13.56	13.56	13.47	13.47	3,446	-0.07(-0.52%)
Apr 24, 2015	13.54	13.54	13.49	13.54	2,433	+0.04(+0.30%)
Apr 23, 2015	13.29	13.56	13.29	13.50	1,885	+0.30(+2.27%)
Apr 22, 2015	13.24	13.24	13.20	13.20	3,913	-0.28(-2.08%)
Apr 21, 2015	13.49	13.50	13.43	13.48	4,463	+0.37(+2.78%)
Apr 20, 2015	13.14	13.16	13.12	13.12	2,263	-0.00(-0.04%)
Apr 17, 2015	13.10	13.14	13.07	13.12	7,879	-0.18(-1.35%)
Apr 16, 2015	13.21	13.31	13.21	13.30	2,168	+0.19(+1.45%)
Apr 15, 2015	12.99	13.11	12.98	13.11	2,802	+0.10(+0.77%)
Apr 14, 2015	12.96	13.02	12.96	13.01	39,395	+0.07(+0.54%)
Apr 13, 2015	12.99	13.09	12.94	12.94	2,659	-0.15(-1.15%)
Apr 10, 2015	12.93	13.09	12.93	13.09	5,368	+0.13(+1.00%)
Apr 09, 2015	12.92	12.96	12.92	12.96	902	+0.06(+0.47%)
Apr 08, 2015	12.89	13.00	12.89	12.90	1,524	+0.02(+0.16%)
Apr 07, 2015	13.01	13.01	12.86	12.88	10,504	+0.04(+0.31%)
Apr 06, 2015	12.84	12.92	12.76	12.84	2,818	+0.09(+0.71%)
Apr 02, 2015		12.75	12.75	12.75	0	+0.20(+1.55%)
Apr 01, 2015	12.58	12.59	12.55	12.55	5,233	+0.15(+1.25%)
Mar 31, 2015	12.47	12.47	12.40	12.40	4,309	-0.30(-2.36%)
Mar 30, 2015	12.65	12.70	12.64	12.70	4,263	+0.18(+1.48%)
Mar 27, 2015	12.52	12.53	12.49	12.52	3,575	-0.13(-1.07%)
Mar 26, 2015	12.60	12.66	12.55	12.65	3,663	-0.13(-1.02%)
Mar 25, 2015	12.95	12.95	12.72	12.78	3,619	-0.19(-1.46%)
Mar 24, 2015	13.02	13.07	12.97	12.97	4,300	-0.03(-0.23%)
Mar 23, 2015	12.95	13.04	12.94	13.00	3,877	+0.03(+0.23%)
Mar 20, 2015	12.79	13.01	12.79	12.97	9,900	+0.39(+3.10%)
Mar 19, 2015	12.46	12.58	12.46	12.58	3,279	-0.11(-0.88%)
Mar 18, 2015	12.41	12.76	12.41	12.69	12,637	+0.16(+1.29%)
Mar 17, 2015	12.46	12.54	12.44	12.53	6,083	-0.12(-0.95%)
Mar 16, 2015	12.63	12.68	12.61	12.65	2,856	+0.19(+1.52%)
Mar 13, 2015	12.33	12.46	12.33	12.46	3,078	-0.01(-0.12%)
Mar 12, 2015	12.40	12.48	12.38	12.47	8,624	+0.04(+0.28%)
Mar 11, 2015	12.46	12.51	12.41	12.44	3,144	+0.08(+0.65%)
Mar 10, 2015	12.40	12.42	12.33	12.36	3,618	-0.23(-1.83%)
Mar 09, 2015	12.52	12.61	12.52	12.59	3,077	+0.18(+1.45%)
Mar 06, 2015	12.52	12.52	12.37	12.41	8,524	-0.25(-2.01%)
Mar 05, 2015	12.73	12.79	12.64	12.66	5,124	+0.50(+4.15%)
Mar 04, 2015	12.18	12.19	12.16	12.16	1,905	-0.03(-0.25%)
Mar 03, 2015		12.31	12.16	12.19	8,440	-0.12(-0.97%)
Mar 02, 2015	12.35	12.35	12.28	12.31	4,869	+0.05(+0.41%)
Feb 27, 2015	12.33	12.33	12.26	12.26	1,830	+0.02(+0.16%)
Feb 26, 2015	12.28	12.28	12.20	12.24	7,495	-0.14(-1.10%)
Feb 25, 2015	12.34	12.38	12.29	12.38	1,693	+0.17(+1.36%)
Feb 24, 2015	12.09	12.21	12.09	12.21	2,848	+0.27(+2.26%)
Feb 23, 2015	11.94	11.95	11.91	11.94	1,793	-0.10(-0.83%)
Feb 20, 2015	11.93	12.11	11.93	12.04	4,296	+0.16(+1.35%)
Feb 19, 2015	11.93	11.93	11.84	11.88	9,805	+0.02(+0.17%)
Feb 18, 2015	11.84	11.90	11.80	11.86	15,559	+0.04(+0.34%)
Feb 17, 2015	11.82	11.86	11.79	11.82	7,288	+0.15(+1.29%)
Feb 13, 2015		11.67	11.67	11.67	0	-0.14(-1.19%)
Feb 12, 2015	11.72	11.81	11.72	11.81	4,420	+0.27(+2.34%)
Feb 11, 2015	11.52	11.55	11.49	11.54	3,388	-0.07(-0.60%)
Feb 10, 2015	11.55	11.63	11.55	11.61	14,775	+0.18(+1.57%)
Feb 09, 2015	11.43	11.49	11.40	11.43	16,444	-0.12(-1.04%)
Feb 06, 2015	11.58	11.58	11.47	11.55	7,066	-0.06(-0.52%)
Feb 05, 2015	11.60	11.62	11.54	11.61	4,219	-0.08(-0.68%)
Feb 04, 2015	11.60	11.69	11.59	11.69	7,668	+0.09(+0.78%)
Feb 03, 2015	11.67	11.67	11.56	11.60	12,567	-0.05(-0.43%)

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.