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%)
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%)
Nov 01, 2019	36.22	36.32	36.17	36.29	12,200	+0.23(+0.64%)
Oct 31, 2019	36.05	36.10	35.88	36.06	20,944	+0.15(+0.42%)
Oct 30, 2019	35.75	35.93	35.63	35.91	22,027	+0.48(+1.34%)
Oct 29, 2019	35.36	35.49	35.30	35.43	41,257	+0.00(+0.01%)
Oct 28, 2019	35.40	35.62	35.27	35.43	19,848	+0.39(+1.11%)
Oct 25, 2019	34.76	35.06	34.76	35.04	21,900	+0.58(+1.68%)
Oct 24, 2019	34.59	34.60	34.32	34.46	27,651	-0.10(-0.28%)
Oct 23, 2019	34.36	34.61	34.36	34.56	18,675	-0.22(-0.63%)
Oct 22, 2019	34.76	35.02	34.73	34.78	26,059	+0.60(+1.76%)
Oct 21, 2019	34.10	34.20	34.00	34.18	48,855	+0.13(+0.38%)
Oct 18, 2019	33.98	34.30	33.89	34.05	27,800	-0.17(-0.49%)
Oct 17, 2019	34.16	34.36	34.11	34.22	19,169	+0.19(+0.55%)
Oct 16, 2019	34.02	34.15	33.94	34.03	35,362	+0.24(+0.70%)
Oct 15, 2019	33.79	34.06	33.76	33.79	81,738	+0.53(+1.61%)
Oct 14, 2019	33.16	33.46	33.16	33.26	55,856	+0.18(+0.55%)
Oct 11, 2019	32.97	33.30	32.97	33.08	18,300	+0.18(+0.55%)
Oct 10, 2019	32.65	33.20	32.65	32.90	117,642	-0.01(-0.03%)
Oct 09, 2019	32.84	33.02	32.78	32.91	46,817	+0.02(+0.06%)
Oct 08, 2019	32.69	32.97	32.58	32.89	24,706	-0.20(-0.60%)
Oct 07, 2019	33.01	33.47	33.01	33.09	36,148	+0.13(+0.38%)
Oct 04, 2019	32.83	33.05	32.75	32.96	22,800	+0.08(+0.24%)
Oct 03, 2019	32.63	32.99	32.39	32.89	20,849	+0.76(+2.35%)
Oct 02, 2019	32.31	32.32	31.93	32.13	33,202	-1.20(-3.60%)

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.