Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	14.63	14.67	14.62	14.65	5,803	-0.11(-0.77%)
Oct 29, 2015	14.62	14.80	14.62	14.76	5,223	+0.07(+0.50%)
Oct 28, 2015	14.75	14.75	14.58	14.69	9,033	+0.24(+1.66%)
Oct 27, 2015	14.56	14.56	14.43	14.45	4,404	-0.13(-0.89%)
Oct 26, 2015	14.60	14.64	14.55	14.58	4,808	+0.09(+0.62%)
Oct 23, 2015	14.54	14.59	14.49	14.49	11,311	+0.03(+0.21%)
Oct 22, 2015	14.36	14.50	14.36	14.46	265,361	+0.07(+0.45%)
Oct 21, 2015	14.49	14.49	14.37	14.39	6,331	-0.07(-0.45%)
Oct 20, 2015	14.63	14.63	14.42	14.46	7,990	+0.10(+0.70%)
Oct 19, 2015	14.36	14.45	14.34	14.36	142,965	-0.06(-0.42%)
Oct 16, 2015	14.42	14.46	14.39	14.42	5,796	+0.43(+3.07%)
Oct 15, 2015	13.85	14.03	13.85	13.99	5,584	+0.18(+1.30%)
Oct 14, 2015	13.85	13.85	13.79	13.81	4,149	+0.07(+0.51%)
Oct 13, 2015	13.81	13.85	13.72	13.74	10,493	+0.04(+0.29%)
Oct 12, 2015	13.73	13.73	13.69	13.70	1,135	-0.01(-0.07%)
Oct 09, 2015	13.78	13.78	13.71	13.71	6,394	-0.10(-0.72%)
Oct 08, 2015	13.74	13.81	13.73	13.81	5,496	+0.44(+3.29%)
Oct 07, 2015	13.43	13.43	13.37	13.37	1,881	-0.63(-4.50%)
Oct 06, 2015	14.05	14.05	13.92	14.00	5,920	+0.34(+2.49%)
Oct 05, 2015	13.55	13.66	13.54	13.66	13,320	+0.16(+1.19%)
Oct 02, 2015	13.24	13.50	13.24	13.50	10,000	+0.24(+1.81%)
Oct 01, 2015	13.34	13.34	13.19	13.26	10,750	+0.17(+1.30%)
Sep 30, 2015	13.08	13.10	12.99	13.09	36,629	+0.19(+1.47%)
Sep 29, 2015	12.83	13.03	12.83	12.90	51,848	-0.17(-1.30%)
Sep 28, 2015	13.28	13.28	13.07	13.07	2,873	-0.25(-1.88%)
Sep 25, 2015	13.49	13.55	13.27	13.32	6,922	+0.02(+0.15%)
Sep 24, 2015	13.39	13.39	13.20	13.30	3,516	-0.12(-0.89%)
Sep 23, 2015	13.54	13.54	13.42	13.42	1,558	-0.05(-0.37%)
Sep 22, 2015	13.55	13.62	13.40	13.47	13,950	-0.35(-2.53%)
Sep 21, 2015	13.94	13.98	13.80	13.82	4,512	+0.06(+0.44%)
Sep 18, 2015	13.88	13.94	13.76	13.76	4,621	-0.27(-1.92%)
Sep 17, 2015	13.88	14.09	13.83	14.03	4,714	+0.10(+0.72%)
Sep 16, 2015	13.96	13.96	13.86	13.93	4,406	+0.20(+1.46%)
Sep 15, 2015	13.68	13.80	13.67	13.73	7,782	+0.02(+0.15%)
Sep 14, 2015	13.71	13.72	13.71	13.71	1,960	-0.21(-1.54%)
Sep 11, 2015	13.79	13.93	13.79	13.93	8,744	+0.09(+0.61%)
Sep 10, 2015	13.87	13.91	13.83	13.84	3,813	+0.32(+2.37%)
Sep 09, 2015	13.73	13.73	13.52	13.52	3,129	-0.08(-0.59%)
Sep 08, 2015	13.54	13.64	13.54	13.60	6,207	+0.21(+1.57%)
Sep 04, 2015		13.39	13.39	13.39	0	-0.05(-0.37%)
Sep 03, 2015	13.56	13.56	13.42	13.44	7,593	+0.17(+1.28%)
Sep 02, 2015	13.23	13.27	13.15	13.27	11,363	+0.08(+0.61%)
Sep 01, 2015	13.30	13.35	13.19	13.19	21,328	-0.50(-3.65%)
Aug 31, 2015	13.63	13.73	13.63	13.69	5,531	+0.21(+1.56%)
Aug 28, 2015	13.44	13.49	13.35	13.48	7,160	-0.04(-0.30%)
Aug 27, 2015	13.48	13.54	13.40	13.52	8,160	-0.05(-0.37%)
Aug 26, 2015	13.57	13.57	13.29	13.57	7,160	+0.09(+0.67%)
Aug 25, 2015	13.69	13.72	13.41	13.48	35,098	+0.02(+0.15%)
Aug 24, 2015	13.27	13.65	13.27	13.46	32,199	-0.11(-0.81%)
Aug 21, 2015	13.77	13.77	13.49	13.57	11,718	-0.26(-1.88%)
Aug 20, 2015	13.90	13.93	13.77	13.83	20,627	-0.40(-2.81%)
Aug 19, 2015	14.09	14.23	14.07	14.23	6,998	+0.04(+0.28%)
Aug 18, 2015	14.25	14.25	14.16	14.19	8,312	+0.00(+0.00%)
Aug 17, 2015	14.09	14.24	14.09	14.19	2,697	+0.04(+0.28%)
Aug 14, 2015	14.16	14.17	14.14	14.15	2,001	+0.06(+0.43%)
Aug 13, 2015	14.18	14.18	14.09	14.09	3,609	+0.00(+0.00%)
Aug 12, 2015	14.03	14.09	14.00	14.09	3,354	-0.02(-0.14%)
Aug 11, 2015	14.20	14.20	14.01	14.11	3,442	-0.15(-1.05%)
Aug 10, 2015	14.20	14.26	14.16	14.26	3,642	+0.19(+1.35%)
Aug 07, 2015	14.04	14.10	14.00	14.07	5,256	-0.29(-2.02%)
Aug 06, 2015	14.37	14.38	14.30	14.36	4,053	-0.20(-1.37%)
Aug 05, 2015	14.54	14.56	14.51	14.56	5,805	+0.08(+0.55%)
Aug 04, 2015	14.58	14.58	14.42	14.48	2,706	-0.12(-0.82%)

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.