Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.97	41.08	40.72	40.92	288,000	-0.68(-1.63%)
Jan 30, 2020	41.52	41.67	41.37	41.60	45,042	+0.28(+0.68%)
Jan 29, 2020	41.03	41.60	40.98	41.32	43,704	+0.45(+1.10%)
Jan 28, 2020	40.54	40.87	40.54	40.87	19,307	+0.32(+0.79%)
Jan 27, 2020	40.28	40.73	40.23	40.55	37,460	+0.17(+0.42%)
Jan 24, 2020	41.35	41.35	40.36	40.38	36,100	-0.80(-1.94%)
Jan 23, 2020	41.20	41.24	40.97	41.18	30,910	-0.08(-0.19%)
Jan 22, 2020	41.03	41.57	41.03	41.26	90,348	+0.64(+1.57%)
Jan 21, 2020	40.20	40.78	40.20	40.62	34,430	+2.84(+7.52%)
Jan 17, 2020	37.59	37.82	37.58	37.78	23,400	-0.27(-0.70%)
Jan 16, 2020	37.79	38.05	37.76	38.05	19,843	+1.05(+2.82%)
Jan 15, 2020	37.23	37.33	37.00	37.00	23,373	+0.02(+0.07%)
Jan 14, 2020	36.95	37.17	36.88	36.98	30,521	-0.21(-0.56%)
Jan 13, 2020	36.86	37.24	36.86	37.18	24,315	+0.81(+2.24%)
Jan 10, 2020	36.45	36.59	36.32	36.37	50,800	+0.20(+0.55%)
Jan 09, 2020	36.20	36.47	36.13	36.17	29,825	-0.27(-0.74%)
Jan 08, 2020	36.35	36.61	36.32	36.44	17,933	+0.30(+0.82%)
Jan 07, 2020	36.20	36.25	36.09	36.15	30,016	-0.18(-0.51%)
Jan 06, 2020	36.04	36.35	36.03	36.33	33,477	-0.06(-0.16%)
Jan 03, 2020	36.08	36.53	36.08	36.39	40,700	-0.39(-1.07%)
Jan 02, 2020	36.38	36.89	36.36	36.78	26,268	+0.42(+1.17%)
Dec 31, 2019	36.40	36.48	36.22	36.36	28,400	+0.05(+0.13%)
Dec 30, 2019	36.68	36.68	36.31	36.31	18,736	-0.12(-0.32%)
Dec 27, 2019	36.41	36.56	36.37	36.43	22,400	+0.13(+0.36%)
Dec 26, 2019	36.25	36.38	36.22	36.30	14,322	+0.10(+0.28%)
Dec 24, 2019	36.08	36.34	36.08	36.20	18,400	-0.10(-0.28%)
Dec 23, 2019	36.23	36.31	36.15	36.30	38,715	+0.42(+1.18%)
Dec 20, 2019	35.90	35.98	35.80	35.88	26,900	+0.11(+0.30%)
Dec 19, 2019	35.70	35.92	35.70	35.77	23,904	+0.01(+0.03%)
Dec 18, 2019	35.86	35.86	35.59	35.76	175,940	+0.37(+1.05%)
Dec 17, 2019	35.25	35.53	35.22	35.39	56,484	+0.77(+2.24%)
Dec 16, 2019	34.81	34.83	34.48	34.62	44,297	+0.52(+1.51%)
Dec 13, 2019	34.03	34.19	34.01	34.10	24,700	+0.06(+0.18%)
Dec 12, 2019	34.09	34.17	33.90	34.04	103,549	+0.17(+0.50%)
Dec 11, 2019	33.88	34.05	33.83	33.87	310,303	-0.05(-0.15%)
Dec 10, 2019	33.83	34.01	33.76	33.92	22,918	-0.11(-0.32%)
Dec 09, 2019	34.12	34.19	33.94	34.03	151,730	-0.25(-0.74%)
Dec 06, 2019	34.21	34.37	34.16	34.28	21,200	+0.26(+0.78%)
Dec 05, 2019	34.20	34.20	34.00	34.02	18,609	+0.26(+0.77%)
Dec 04, 2019	33.80	33.88	33.67	33.76	25,095	-0.09(-0.25%)
Dec 03, 2019	33.62	33.91	33.59	33.84	23,089	+0.24(+0.73%)
Dec 02, 2019	33.85	33.85	33.53	33.60	25,333	-0.33(-0.97%)
Nov 29, 2019	34.04	34.06	33.85	33.93	10,000	+0.05(+0.15%)
Nov 27, 2019	33.79	33.96	33.76	33.88	581,100	-0.36(-1.05%)
Nov 26, 2019	34.18	34.52	34.14	34.24	80,140	+0.44(+1.30%)
Nov 25, 2019	33.93	34.02	33.75	33.80	51,444	+0.24(+0.73%)
Nov 22, 2019	33.77	33.77	33.51	33.55	94,000	+0.00(+0.01%)
Nov 21, 2019	33.57	33.64	33.45	33.55	32,695	-0.16(-0.48%)
Nov 20, 2019	33.67	33.98	33.61	33.72	25,453	+0.16(+0.46%)
Nov 19, 2019	33.62	33.67	33.49	33.56	49,121	-0.40(-1.18%)
Nov 18, 2019	34.20	34.24	33.85	33.96	110,198	-0.40(-1.16%)
Nov 15, 2019	34.20	34.58	34.20	34.36	338,400	-0.01(-0.01%)
Nov 14, 2019	34.26	34.43	34.25	34.37	28,187	+0.22(+0.64%)
Nov 13, 2019	33.95	34.18	33.86	34.15	20,955	+1.17(+3.56%)
Nov 12, 2019	32.43	33.29	32.43	32.97	40,032	-1.74(-5.01%)
Nov 11, 2019	34.67	34.73	34.55	34.71	30,598	+0.21(+0.61%)
Nov 08, 2019	34.43	34.54	34.39	34.50	18,700	+0.18(+0.52%)
Nov 07, 2019	34.42	34.64	34.32	34.32	26,918	-0.49(-1.42%)
Nov 06, 2019	34.89	34.93	34.69	34.81	13,927	-0.63(-1.78%)
Nov 05, 2019	35.75	35.82	35.36	35.45	291,926	-0.85(-2.34%)
Nov 04, 2019	36.38	36.40	36.17	36.30	22,373	+0.01(+0.02%)

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.