Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.