Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.94	27.94	27.65	27.70	34,190	-1.05(-3.65%)
Feb 27, 2019	29.29	29.29	28.73	28.75	53,731	-0.91(-3.08%)
Feb 26, 2019	29.59	30.01	29.58	29.66	26,341	-0.08(-0.27%)
Feb 25, 2019	29.72	29.90	29.67	29.75	208,638	+1.17(+4.09%)
Feb 22, 2019	28.49	28.69	28.49	28.57	29,200	+0.02(+0.05%)
Feb 21, 2019	28.79	28.83	28.48	28.56	75,457	-0.35(-1.21%)
Feb 20, 2019	28.89	29.18	28.88	28.91	39,119	+0.33(+1.15%)
Feb 19, 2019	28.45	28.65	28.45	28.58	50,233	-0.52(-1.77%)
Feb 15, 2019	28.85	29.10	28.74	29.09	35,000	+0.66(+2.32%)
Feb 14, 2019	28.33	28.53	28.28	28.43	29,677	+0.17(+0.62%)
Feb 13, 2019	28.29	28.40	28.15	28.26	24,761	+0.22(+0.78%)
Feb 12, 2019	27.84	28.04	27.84	28.04	25,612	+0.38(+1.37%)
Feb 11, 2019	27.60	27.76	27.48	27.66	27,418	-0.11(-0.41%)
Feb 08, 2019	27.47	27.85	27.47	27.77	20,400	+0.16(+0.60%)
Feb 07, 2019	27.80	27.80	27.55	27.61	35,352	-0.49(-1.74%)
Feb 06, 2019	28.06	28.15	27.92	28.10	42,726	+0.04(+0.12%)
Feb 05, 2019	27.78	28.20	27.78	28.07	63,916	+0.62(+2.28%)
Feb 04, 2019	27.11	27.51	27.06	27.44	40,576	+0.59(+2.18%)

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.