Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.82	17.82	17.72	17.77	7,686	-0.02(-0.08%)
Nov 29, 2016	17.68	17.84	17.68	17.78	6,693	+0.12(+0.71%)
Nov 28, 2016	17.68	17.68	17.61	17.66	4,547	-0.15(-0.87%)
Nov 25, 2016	17.78	17.81	17.74	17.81	2,394	+0.26(+1.48%)
Nov 23, 2016		17.55	17.55	17.55	0	-0.24(-1.35%)
Nov 22, 2016	17.78	17.84	17.75	17.79	15,812	-0.22(-1.22%)
Nov 21, 2016	17.97	18.01	17.91	18.01	4,970	+0.01(+0.06%)
Nov 18, 2016	18.15	18.15	17.94	18.00	13,668	+0.02(+0.11%)
Nov 17, 2016	18.00	18.02	17.93	17.98	1,386	+0.06(+0.34%)
Nov 16, 2016	17.91	17.92	17.85	17.92	5,520	+0.24(+1.36%)
Nov 15, 2016	17.62	17.73	17.58	17.68	10,177	-0.02(-0.08%)
Nov 14, 2016	17.64	17.74	17.60	17.70	5,424	-0.36(-2.02%)
Nov 11, 2016	18.16	18.16	17.94	18.06	2,638	-0.29(-1.55%)
Nov 10, 2016	18.37	18.37	18.20	18.34	4,667	-0.26(-1.40%)
Nov 09, 2016	18.52	18.67	18.47	18.61	13,211	+0.11(+0.57%)
Nov 08, 2016	18.51	18.53	18.46	18.50	5,721	+0.00(+0.02%)
Nov 07, 2016	18.50	18.52	18.45	18.50	3,947	+0.25(+1.35%)
Nov 04, 2016	18.29	18.32	18.25	18.25	6,129	-0.15(-0.82%)
Nov 03, 2016	18.41	18.47	18.39	18.40	5,452	-0.22(-1.18%)
Nov 02, 2016	18.74	18.74	18.62	18.62	1,252	-0.21(-1.12%)
Nov 01, 2016	18.77	18.83	18.76	18.83	3,803	-0.03(-0.13%)
Oct 31, 2016	18.86	18.94	18.83	18.86	7,390	-0.13(-0.71%)
Oct 28, 2016	18.70	18.99	18.70	18.99	9,238	+1.13(+6.33%)
Oct 27, 2016	17.65	18.06	17.64	17.86	7,587	+0.20(+1.13%)
Oct 26, 2016	17.80	17.80	17.63	17.66	10,259	-0.11(-0.62%)
Oct 25, 2016	17.80	17.80	17.70	17.77	5,024	-0.33(-1.82%)
Oct 24, 2016	18.18	18.18	18.07	18.10	10,149	-0.45(-2.40%)
Oct 21, 2016	18.53	18.56	18.46	18.55	13,916	-0.08(-0.46%)
Oct 20, 2016	18.62	18.66	18.61	18.63	2,482	-0.10(-0.53%)
Oct 19, 2016	18.69	18.73	18.69	18.73	2,147	+0.18(+0.97%)
Oct 18, 2016	18.54	18.55	18.54	18.55	4,980	+0.33(+1.81%)
Oct 17, 2016	18.22	18.23	18.19	18.22	2,564	-0.11(-0.60%)
Oct 14, 2016	18.40	18.40	18.30	18.33	4,082	-0.03(-0.14%)
Oct 13, 2016	18.19	18.39	18.19	18.36	3,530	+0.14(+0.77%)
Oct 12, 2016	18.22	18.27	18.21	18.21	1,189	-0.26(-1.41%)
Oct 11, 2016	18.51	18.57	18.43	18.48	8,081	-0.40(-2.15%)
Oct 10, 2016	18.89	18.93	18.88	18.88	1,540	-0.07(-0.37%)
Oct 07, 2016	18.92	18.95	18.79	18.95	18,154	+0.03(+0.16%)
Oct 06, 2016	18.89	18.98	18.89	18.92	1,487	-0.01(-0.08%)
Oct 05, 2016	18.89	18.93	18.89	18.93	2,675	+0.12(+0.66%)
Oct 04, 2016	18.90	18.94	18.81	18.81	2,209	-0.28(-1.47%)
Oct 03, 2016	19.12	19.17	19.06	19.09	10,328	-0.02(-0.10%)
Sep 30, 2016	18.99	19.13	18.95	19.11	49,269	+0.10(+0.53%)
Sep 29, 2016	19.08	19.08	18.96	19.01	23,006	-0.06(-0.31%)
Sep 28, 2016	19.00	19.07	18.96	19.07	29,367	+0.18(+0.93%)
Sep 27, 2016	18.76	18.90	18.76	18.89	10,234	+0.12(+0.64%)
Sep 26, 2016	18.73	18.81	18.73	18.77	1,458	-0.20(-1.03%)
Sep 23, 2016	18.98	18.98	18.92	18.97	2,201	-0.05(-0.26%)
Sep 22, 2016	19.03	19.11	19.00	19.02	13,502	+0.12(+0.63%)
Sep 21, 2016	18.77	18.90	18.67	18.90	1,486	+0.11(+0.59%)
Sep 20, 2016	18.78	18.82	18.73	18.79	13,572	+0.21(+1.13%)
Sep 19, 2016	18.56	18.62	18.51	18.58	7,040	+0.10(+0.54%)
Sep 16, 2016	18.50	18.53	18.46	18.48	2,971	-0.12(-0.65%)
Sep 15, 2016	18.52	18.61	18.50	18.60	5,125	+0.01(+0.05%)
Sep 14, 2016	18.64	18.64	18.54	18.59	1,342	+0.07(+0.38%)
Sep 13, 2016	18.61	18.61	18.41	18.52	4,740	-0.21(-1.12%)
Sep 12, 2016	18.56	18.73	18.56	18.73	9,605	+0.13(+0.70%)
Sep 09, 2016	18.64	18.70	18.53	18.60	25,832	-0.40(-2.11%)
Sep 08, 2016	18.98	19.00	18.96	19.00	2,432	-0.25(-1.32%)
Sep 07, 2016	19.25	19.32	19.23	19.25	3,540	-0.02(-0.10%)
Sep 06, 2016	19.28	19.31	19.23	19.27	4,681	+0.22(+1.18%)
Sep 02, 2016		19.05	19.05	19.05	0	+0.23(+1.22%)

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.