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%)
Jul 01, 2011	7.700	7.710	7.630	7.640	14,125	-0.13(-1.67%)
Jun 30, 2011	7.680	7.830	7.680	7.770	21,917	+0.35(+4.72%)
Jun 29, 2011	7.430	7.490	7.380	7.420	30,062	+0.18(+2.49%)
Jun 28, 2011	7.290	7.340	7.240	7.240	19,667	-0.01(-0.14%)
Jun 27, 2011	7.270	7.375	7.220	7.250	45,885	-0.10(-1.36%)
Jun 24, 2011	7.390	7.390	7.330	7.350	8,108	-0.24(-3.16%)
Jun 23, 2011	7.550	7.680	7.550	7.590	16,135	-0.35(-4.41%)
Jun 22, 2011	7.900	7.940	7.900	7.940	56,753	+0.00(+0.00%)
Jun 21, 2011	7.850	7.940	7.830	7.940	12,479	+0.16(+2.06%)
Jun 20, 2011	7.850	7.860	7.780	7.780	23,152	+0.01(+0.13%)
Jun 17, 2011	7.790	7.850	7.730	7.770	14,412	-0.04(-0.51%)
Jun 16, 2011	7.870	7.900	7.800	7.810	30,816	-0.11(-1.39%)
Jun 15, 2011	8.000	8.000	7.850	7.920	54,709	-0.28(-3.41%)
Jun 14, 2011	8.180	8.210	8.140	8.200	15,280	+0.03(+0.37%)
Jun 13, 2011	8.230	8.270	8.170	8.170	6,503	-0.06(-0.73%)
Jun 10, 2011	8.300	8.300	8.140	8.230	8,102	-0.06(-0.72%)
Jun 09, 2011	8.220	8.300	8.220	8.290	21,431	+0.02(+0.24%)
Jun 08, 2011	8.290	8.290	8.190	8.270	25,226	-0.06(-0.72%)
Jun 07, 2011	8.360	8.360	8.320	8.330	9,377	-0.15(-1.77%)
Jun 06, 2011	8.480	8.510	8.390	8.480	75,250	-0.04(-0.47%)
Jun 03, 2011	8.520	8.610	8.500	8.520	37,042	+0.24(+2.90%)
May 24, 2011	8.270	8.310	8.190	8.280	38,827	-0.03(-0.36%)
May 23, 2011	8.190	8.310	8.190	8.310	14,962	-0.16(-1.89%)
May 20, 2011	8.480	8.500	8.400	8.470	7,173	+0.10(+1.19%)
May 19, 2011	8.340	8.450	8.340	8.370	10,670	-0.19(-2.22%)
May 18, 2011	8.450	8.570	8.440	8.560	27,539	+0.01(+0.12%)
May 17, 2011	8.410	8.550	8.410	8.550	20,241	+0.00(+0.00%)
May 16, 2011	8.520	8.600	8.490	8.550	29,895	+0.05(+0.59%)
May 13, 2011	8.570	8.570	8.420	8.500	21,356	-0.13(-1.51%)
May 12, 2011	8.470	8.640	8.470	8.630	12,727	+0.07(+0.82%)
May 11, 2011	8.570	8.650	8.480	8.560	11,162	-0.08(-0.93%)
May 10, 2011	8.660	8.660	8.580	8.640	20,421	-0.02(-0.23%)
May 09, 2011	8.530	8.660	8.530	8.660	9,588	+0.13(+1.52%)
May 06, 2011	8.610	8.710	8.520	8.530	12,728	-0.16(-1.84%)
May 05, 2011	8.640	8.720	8.610	8.690	10,733	-0.06(-0.69%)
May 04, 2011	8.780	8.780	8.710	8.750	18,754	+0.15(+1.74%)
May 03, 2011	8.630	8.640	8.560	8.600	21,365	+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.