Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	30.80	31.00	30.74	30.96	48,100	+0.54(+1.76%)
Mar 28, 2019	30.49	30.49	30.22	30.43	43,259	+0.55(+1.82%)
Mar 27, 2019	29.79	29.96	29.58	29.88	73,428	+0.55(+1.88%)
Mar 26, 2019	29.27	29.49	29.12	29.33	23,457	+0.68(+2.37%)
Mar 25, 2019	28.75	28.89	28.63	28.65	20,441	-0.29(-1.00%)
Mar 22, 2019	29.31	29.31	28.90	28.94	32,100	-1.00(-3.34%)
Mar 21, 2019	29.80	30.00	29.80	29.94	19,674	-0.11(-0.36%)
Mar 20, 2019	29.85	30.24	29.77	30.05	45,080	+0.30(+1.00%)
Mar 19, 2019	29.84	29.88	29.66	29.75	19,842	-0.04(-0.13%)
Mar 18, 2019	29.74	29.79	29.60	29.79	38,283	-0.07(-0.23%)
Mar 15, 2019	29.91	29.91	29.80	29.86	79,400	+0.13(+0.45%)
Mar 14, 2019	29.50	29.81	29.47	29.73	23,084	+0.22(+0.75%)
Mar 13, 2019	29.21	29.54	29.21	29.50	14,000	+0.32(+1.10%)
Mar 12, 2019	29.22	29.31	29.10	29.18	21,912	+0.29(+1.00%)
Mar 11, 2019	28.72	28.93	28.72	28.89	23,763	+0.50(+1.74%)
Mar 08, 2019	28.29	28.42	28.23	28.40	34,800	+0.02(+0.07%)
Mar 07, 2019	28.64	28.70	28.38	28.38	46,979	-0.57(-1.95%)
Mar 06, 2019	29.18	29.18	28.90	28.95	21,815	-0.38(-1.31%)
Mar 05, 2019	28.90	29.41	28.87	29.33	71,049	+0.41(+1.44%)
Mar 04, 2019	29.01	29.04	28.75	28.91	28,552	+0.25(+0.89%)
Mar 01, 2019	28.82	28.85	28.36	28.66	22,700	+0.96(+3.47%)
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%)

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.