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%)
Feb 01, 2019	26.90	27.17	26.79	26.86	54,800	+0.48(+1.80%)
Jan 31, 2019	26.04	26.46	25.99	26.38	347,072	+0.27(+1.01%)
Jan 30, 2019	25.94	26.24	25.52	26.11	169,702	-1.94(-6.90%)
Jan 29, 2019	28.52	28.56	27.97	28.05	35,565	+0.11(+0.39%)
Jan 28, 2019	28.01	28.07	27.81	27.94	152,370	-0.39(-1.38%)
Jan 25, 2019	28.29	28.48	28.21	28.33	38,100	+0.63(+2.29%)
Jan 24, 2019	27.66	27.77	27.56	27.70	33,399	-0.22(-0.79%)
Jan 23, 2019	28.05	28.20	27.82	27.91	39,508	+0.70(+2.57%)
Jan 22, 2019	27.40	27.45	27.16	27.21	91,588	-0.73(-2.61%)
Jan 18, 2019	27.83	28.04	27.68	27.95	31,300	+0.00(+0.02%)
Jan 17, 2019	27.66	28.06	27.64	27.94	30,038	+0.29(+1.05%)
Jan 16, 2019	27.69	27.81	27.49	27.65	37,894	-0.18(-0.63%)
Jan 15, 2019	27.53	27.93	27.53	27.82	25,832	-0.22(-0.78%)
Jan 14, 2019	27.81	28.13	27.81	28.05	66,594	-0.55(-1.94%)
Jan 11, 2019	28.62	28.73	28.53	28.60	31,700	-0.58(-1.99%)
Jan 10, 2019	28.98	29.23	28.92	29.18	26,224	+0.59(+2.08%)
Jan 09, 2019	28.39	28.65	28.39	28.59	59,881	+0.95(+3.42%)
Jan 08, 2019	27.99	28.03	27.48	27.64	50,734	+0.57(+2.12%)
Jan 07, 2019	26.99	27.14	26.86	27.07	63,741	+0.49(+1.82%)
Jan 04, 2019	25.94	26.63	25.94	26.58	25,200	+0.85(+3.30%)
Jan 03, 2019	25.97	26.00	25.67	25.73	52,105	-0.14(-0.56%)
Jan 02, 2019	24.70	25.99	24.70	25.88	36,340	-0.11(-0.44%)
Dec 31, 2018	25.86	26.10	25.66	25.99	139,200	+0.15(+0.58%)
Dec 28, 2018	25.88	25.96	25.61	25.84	100,900	+0.57(+2.24%)
Dec 27, 2018	25.04	25.29	24.70	25.27	91,973	-0.73(-2.79%)
Dec 26, 2018	25.61	26.00	25.10	26.00	143,841	+0.71(+2.83%)
Dec 24, 2018	25.77	25.77	25.14	25.29	79,300	-0.27(-1.04%)
Dec 21, 2018	26.27	26.31	25.50	25.55	384,000	-1.11(-4.16%)
Dec 20, 2018	27.44	27.44	26.51	26.66	60,913	-1.33(-4.75%)
Dec 19, 2018	28.55	28.62	27.90	27.99	64,028	-0.58(-2.03%)
Dec 18, 2018	29.03	29.05	28.46	28.57	39,515	-0.50(-1.72%)
Dec 17, 2018	29.39	29.56	28.99	29.07	61,565	-0.87(-2.91%)
Dec 14, 2018	30.22	30.41	29.92	29.94	34,100	-0.91(-2.97%)
Dec 13, 2018	31.10	31.14	30.77	30.86	34,684	-0.46(-1.47%)
Dec 12, 2018	31.30	31.55	31.26	31.32	48,724	+0.53(+1.72%)
Dec 11, 2018	31.02	31.02	30.53	30.79	38,554	+0.23(+0.77%)
Dec 10, 2018	30.40	30.65	30.22	30.55	51,021	-0.21(-0.68%)
Dec 07, 2018	31.25	31.25	30.67	30.76	47,900	-0.86(-2.72%)
Dec 06, 2018	31.05	31.62	31.04	31.62	38,281	-0.79(-2.44%)
Dec 04, 2018	33.18	33.24	32.41	32.41	18,900	-0.56(-1.68%)

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.