Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.79	15.83	15.77	15.80	5,404	+0.11(+0.70%)
Nov 27, 2015	15.66	15.69	15.62	15.69	1,934	-0.12(-0.76%)
Nov 25, 2015		15.81	15.81	15.81	0	+0.18(+1.15%)
Nov 24, 2015	15.52	15.63	15.52	15.63	3,744	+0.16(+1.03%)
Nov 23, 2015	15.57	15.57	15.47	15.47	3,544	-0.02(-0.13%)
Nov 20, 2015	15.55	15.61	15.49	15.49	7,884	-0.06(-0.39%)
Nov 19, 2015	15.48	15.55	15.47	15.55	2,056	+0.17(+1.11%)
Nov 18, 2015	15.46	15.46	15.33	15.38	17,015	-0.13(-0.84%)
Nov 17, 2015	15.55	15.57	15.44	15.51	21,542	+0.13(+0.88%)
Nov 16, 2015	15.27	15.40	15.22	15.38	40,184	+0.21(+1.38%)
Nov 13, 2015	15.16	15.19	15.13	15.16	19,275	-0.17(-1.08%)
Nov 12, 2015	15.16	15.33	15.16	15.33	22,183	+0.21(+1.39%)
Nov 11, 2015	15.04	15.17	15.04	15.12	5,272	+0.52(+3.56%)
Nov 10, 2015	14.53	14.63	14.53	14.60	21,888	-0.01(-0.07%)
Nov 09, 2015	14.47	14.63	14.46	14.61	17,874	-0.21(-1.42%)
Nov 06, 2015	14.79	14.85	14.78	14.82	4,647	+0.00(+0.00%)
Nov 05, 2015	14.84	14.84	14.76	14.82	9,711	+0.12(+0.82%)
Nov 04, 2015	14.69	14.77	14.67	14.70	6,493	-0.31(-2.07%)
Nov 03, 2015	14.88	15.01	14.88	15.01	18,629	-0.11(-0.73%)

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.