Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2015	11.55	11.65	11.45	11.65	4,272	-0.14(-1.19%)
Jan 30, 2015	11.80	11.83	11.75	11.79	6,013	+0.19(+1.64%)
Jan 29, 2015	11.53	11.60	11.49	11.60	2,807	+0.24(+2.11%)
Jan 28, 2015	11.54	11.56	11.36	11.36	2,924	-0.16(-1.39%)
Jan 27, 2015	11.44	11.53	11.44	11.52	4,204	+0.22(+1.95%)
Jan 26, 2015	11.27	11.33	11.23	11.30	19,497	-0.02(-0.18%)
Jan 23, 2015	11.37	11.37	11.32	11.32	5,655	+0.23(+2.07%)
Jan 22, 2015	11.06	11.14	11.03	11.09	8,304	-0.18(-1.60%)
Jan 21, 2015	11.21	11.31	11.21	11.27	22,068	+0.56(+5.23%)
Jan 20, 2015	10.68	10.76	10.68	10.71	12,369	-0.05(-0.46%)
Jan 16, 2015		10.76	10.76	10.76	0	-0.61(-5.36%)
Jan 15, 2015	11.78	11.78	10.98	11.37	26,070	-0.60(-5.01%)
Jan 14, 2015	11.89	12.03	11.89	11.97	4,041	+0.05(+0.42%)
Jan 13, 2015				11.92	0	+0.06(+0.51%)
Jan 12, 2015	11.86	11.86	11.84	11.86	11,721	+0.18(+1.54%)
Jan 09, 2015	11.56	11.68	11.55	11.68	11,086	+0.27(+2.37%)
Jan 08, 2015	11.43	11.44	11.40	11.41	5,484	+0.10(+0.88%)
Jan 07, 2015	11.24	11.31	11.15	11.31	13,121	+0.02(+0.18%)
Jan 06, 2015	11.44	11.44	11.26	11.29	7,476	+0.06(+0.53%)
Jan 05, 2015	11.45	11.45	11.21	11.23	10,616	+0.18(+1.63%)
Jan 02, 2015	11.10	11.16	11.04	11.05	5,767	-0.12(-1.07%)
Dec 31, 2014		11.17	11.17	11.17	0	-0.10(-0.89%)
Dec 30, 2014	11.35	11.35	11.24	11.27	6,490	+0.06(+0.58%)
Dec 29, 2014	11.23	11.24	11.20	11.21	4,206	-0.19(-1.62%)
Dec 26, 2014	11.33	11.39	11.30	11.39	2,179	+0.01(+0.09%)
Dec 24, 2014		11.38	11.38	11.38	0	+0.05(+0.44%)
Dec 23, 2014	11.38	11.39	11.26	11.33	5,267	+0.10(+0.89%)
Dec 22, 2014	11.25	11.28	11.23	11.23	8,832	+0.11(+0.99%)
Dec 19, 2014	11.17	11.17	11.07	11.12	16,488	-0.19(-1.68%)
Dec 18, 2014	11.30	11.36	11.27	11.31	6,928	+0.11(+0.94%)
Dec 17, 2014	11.24	11.28	11.16	11.20	7,408	+0.02(+0.22%)
Dec 16, 2014	11.21	11.21	11.18	11.18	2,244	-0.07(-0.62%)
Dec 15, 2014	11.23	11.26	11.21	11.25	4,590	+0.14(+1.31%)
Dec 12, 2014	11.19	11.22	11.11	11.11	3,152	-0.20(-1.73%)
Dec 11, 2014	11.24	11.36	11.24	11.30	4,358	+0.25(+2.27%)
Dec 10, 2014	11.19	11.19	11.03	11.05	37,251	-0.22(-1.96%)
Dec 09, 2014	11.26	11.28	11.23	11.27	3,379	-0.14(-1.23%)
Dec 08, 2014	11.45	11.46	11.40	11.41	2,756	-0.28(-2.40%)
Dec 05, 2014	11.67	11.67	11.65	11.69	7,412	+0.24(+2.11%)
Dec 04, 2014	11.38	11.53	11.38	11.45	6,195	-0.06(-0.54%)
Dec 03, 2014	11.52	11.55	11.49	11.51	2,218	+0.08(+0.70%)
Dec 02, 2014	11.44	11.44	11.42	11.43	3,633	-0.19(-1.64%)

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.