Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.450	4.510	4.450	4.450	16,818	+0.01(+0.23%)
Apr 27, 2012	4.410	4.440	4.410	4.440	20,914	-0.02(-0.45%)
Apr 26, 2012	4.430	4.500	4.410	4.460	48,133	-0.08(-1.76%)
Apr 25, 2012	4.550	4.560	4.490	4.540	50,117	+0.03(+0.67%)
Apr 24, 2012	4.530	4.540	4.470	4.510	27,211	+0.00(+0.00%)
Apr 23, 2012	4.500	4.510	4.470	4.510	15,317	-0.09(-1.96%)
Apr 20, 2012	4.610	4.650	4.600	4.600	20,417	+0.00(+0.00%)
Apr 19, 2012	4.620	4.620	4.550	4.600	47,037	-0.05(-1.08%)
Apr 18, 2012	4.600	4.670	4.600	4.650	46,729	-0.09(-1.90%)
Apr 17, 2012	4.680	4.760	4.670	4.740	20,244	+0.07(+1.50%)
Apr 16, 2012	4.640	4.680	4.600	4.670	28,772	+0.02(+0.43%)
Apr 13, 2012	4.680	4.680	4.630	4.650	31,890	-0.07(-1.48%)
Apr 12, 2012	4.560	4.740	4.560	4.720	60,155	+0.16(+3.51%)
Apr 11, 2012	4.540	4.580	4.520	4.560	36,991	-0.03(-0.65%)
Apr 10, 2012	4.630	4.660	4.550	4.590	70,654	-0.16(-3.37%)
Apr 09, 2012	4.630	4.770	4.630	4.750	41,754	-0.17(-3.46%)
Apr 05, 2012	4.880	5.020	4.880	4.920	100,516	-0.18(-3.53%)
Apr 04, 2012	5.150	5.150	5.050	5.100	39,820	-0.18(-3.41%)
Apr 03, 2012	5.320	5.320	5.220	5.280	69,667	+0.04(+0.76%)
Apr 02, 2012	5.080	5.240	5.080	5.240	22,965	+0.10(+1.95%)
Mar 30, 2012	5.130	5.150	5.090	5.140	38,430	+0.04(+0.78%)
Mar 29, 2012	5.040	5.100	5.030	5.100	23,566	+0.01(+0.20%)
Mar 28, 2012	5.120	5.150	5.040	5.090	24,447	-0.03(-0.59%)
Mar 27, 2012	5.180	5.180	5.100	5.120	25,227	-0.10(-1.92%)
Mar 26, 2012	5.190	5.220	5.180	5.220	32,899	+0.10(+1.95%)
Mar 23, 2012	5.100	5.180	5.100	5.120	31,449	+0.03(+0.59%)
Mar 22, 2012	5.090	5.130	5.070	5.090	25,155	-0.05(-0.97%)
Mar 21, 2012	5.130	5.160	5.120	5.140	17,458	-0.01(-0.19%)
Mar 20, 2012	5.090	5.150	5.070	5.150	20,366	+0.08(+1.58%)
Mar 19, 2012	5.070	5.120	5.070	5.070	29,249	-0.01(-0.20%)
Mar 16, 2012	5.070	5.090	5.040	5.080	21,386	+0.04(+0.79%)
Mar 15, 2012	5.010	5.090	5.000	5.040	22,837	+0.10(+2.02%)
Mar 14, 2012	5.010	5.030	4.940	4.940	64,736	-0.07(-1.40%)
Mar 13, 2012	5.010	5.050	4.960	5.010	31,643	+0.12(+2.45%)
Mar 12, 2012	4.890	4.940	4.870	4.890	21,227	+0.01(+0.20%)
Mar 09, 2012	4.950	4.950	4.860	4.880	22,900	-0.03(-0.61%)
Mar 08, 2012	4.880	4.950	4.880	4.910	22,899	+0.06(+1.24%)
Mar 07, 2012	4.860	4.880	4.810	4.850	29,209	+0.05(+1.04%)
Mar 06, 2012	4.910	4.910	4.760	4.800	25,638	-0.25(-4.95%)
Mar 05, 2012	5.080	5.100	5.000	5.050	24,197	-0.08(-1.56%)
Mar 02, 2012	5.150	5.190	5.100	5.130	45,955	-0.09(-1.72%)
Mar 01, 2012	5.160	5.260	5.160	5.220	22,385	+0.05(+0.97%)
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%)

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.