Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.40	41.89	41.06	41.43	71,005	+0.02(+0.04%)
Mar 30, 2020	41.07	41.65	40.69	41.41	528,345	+1.69(+4.24%)
Mar 27, 2020	39.77	40.49	39.22	39.73	100,700	-1.03(-2.53%)
Mar 26, 2020	39.12	41.03	39.12	40.76	124,087	+1.67(+4.28%)
Mar 25, 2020	38.40	39.81	37.86	39.09	61,804	+3.02(+8.36%)
Mar 24, 2020	35.80	36.73	35.25	36.08	88,652	+3.75(+11.60%)
Mar 23, 2020	33.80	34.00	32.09	32.33	110,460	-1.07(-3.22%)
Mar 20, 2020	35.49	35.88	33.34	33.40	73,300	-1.81(-5.14%)
Mar 19, 2020	34.11	36.20	33.86	35.21	96,619	+1.72(+5.14%)
Mar 18, 2020	32.30	34.07	32.30	33.49	107,086	-0.99(-2.87%)
Mar 17, 2020	34.59	35.62	33.35	34.48	107,009	+0.60(+1.77%)
Mar 16, 2020	32.94	35.45	32.64	33.88	108,980	-3.32(-8.92%)
Mar 13, 2020	37.08	37.20	34.42	37.20	117,800	+2.57(+7.42%)
Mar 12, 2020	35.24	36.09	34.00	34.63	92,794	-3.80(-9.89%)
Mar 11, 2020	39.44	39.44	38.01	38.43	219,195	-2.14(-5.27%)
Mar 10, 2020	39.91	40.57	38.81	40.57	76,007	+1.90(+4.91%)
Mar 09, 2020	39.50	40.04	38.41	38.67	48,923	-2.80(-6.75%)
Mar 06, 2020	41.49	41.79	40.96	41.47	108,400	-0.75(-1.78%)
Mar 05, 2020	42.41	42.78	41.81	42.22	52,257	-0.95(-2.20%)
Mar 04, 2020	42.40	43.17	42.24	43.17	44,807	+1.63(+3.93%)
Mar 03, 2020	42.27	43.01	41.36	41.54	70,324	+0.40(+0.96%)
Mar 02, 2020	40.71	41.15	40.30	41.14	48,909	+1.44(+3.63%)
Feb 28, 2020	38.95	39.94	38.82	39.70	56,300	-0.80(-1.98%)
Feb 27, 2020	40.57	41.29	40.29	40.50	33,660	-0.93(-2.24%)
Feb 26, 2020	41.79	42.38	41.33	41.43	35,831	-0.39(-0.93%)
Feb 25, 2020	42.28	42.38	41.74	41.82	36,924	+0.24(+0.58%)
Feb 24, 2020	41.41	42.05	41.41	41.58	37,967	-1.28(-2.99%)
Feb 21, 2020	42.74	42.99	42.70	42.86	21,500	+0.15(+0.35%)
Feb 20, 2020	42.79	42.92	42.59	42.71	29,852	-0.26(-0.61%)
Feb 19, 2020	42.96	43.01	42.85	42.97	19,906	+0.23(+0.53%)
Feb 18, 2020	42.46	42.81	42.46	42.74	24,690	+0.38(+0.89%)
Feb 14, 2020	42.37	42.48	42.31	42.37	35,100	-0.40(-0.94%)
Feb 13, 2020	42.98	43.06	42.70	42.77	22,522	-0.17(-0.40%)
Feb 12, 2020	42.90	43.04	42.78	42.94	26,587	+0.38(+0.89%)
Feb 11, 2020	42.46	42.86	42.45	42.56	36,140	+0.77(+1.85%)
Feb 10, 2020	41.55	41.80	41.55	41.79	19,823	+0.68(+1.65%)
Feb 07, 2020	41.30	41.33	41.05	41.11	18,400	-0.48(-1.17%)
Feb 06, 2020	41.38	41.69	41.38	41.59	27,389	+0.13(+0.33%)
Feb 05, 2020	41.61	41.68	41.35	41.46	26,095	+0.02(+0.05%)
Feb 04, 2020	41.42	41.78	41.37	41.44	30,162	+0.37(+0.90%)
Feb 03, 2020	40.95	41.22	40.95	41.07	31,514	+0.15(+0.37%)
Jan 31, 2020	40.97	41.08	40.72	40.92	288,000	-0.68(-1.63%)
Jan 30, 2020	41.52	41.67	41.37	41.60	45,042	+0.28(+0.68%)
Jan 29, 2020	41.03	41.60	40.98	41.32	43,704	+0.45(+1.10%)
Jan 28, 2020	40.54	40.87	40.54	40.87	19,307	+0.32(+0.79%)
Jan 27, 2020	40.28	40.73	40.23	40.55	37,460	+0.17(+0.42%)
Jan 24, 2020	41.35	41.35	40.36	40.38	36,100	-0.80(-1.94%)
Jan 23, 2020	41.20	41.24	40.97	41.18	30,910	-0.08(-0.19%)
Jan 22, 2020	41.03	41.57	41.03	41.26	90,348	+0.64(+1.57%)
Jan 21, 2020	40.20	40.78	40.20	40.62	34,430	+2.84(+7.52%)
Jan 17, 2020	37.59	37.82	37.58	37.78	23,400	-0.27(-0.70%)
Jan 16, 2020	37.79	38.05	37.76	38.05	19,843	+1.05(+2.82%)
Jan 15, 2020	37.23	37.33	37.00	37.00	23,373	+0.02(+0.07%)
Jan 14, 2020	36.95	37.17	36.88	36.98	30,521	-0.21(-0.56%)
Jan 13, 2020	36.86	37.24	36.86	37.18	24,315	+0.81(+2.24%)
Jan 10, 2020	36.45	36.59	36.32	36.37	50,800	+0.20(+0.55%)
Jan 09, 2020	36.20	36.47	36.13	36.17	29,825	-0.27(-0.74%)
Jan 08, 2020	36.35	36.61	36.32	36.44	17,933	+0.30(+0.82%)
Jan 07, 2020	36.20	36.25	36.09	36.15	30,016	-0.18(-0.51%)
Jan 06, 2020	36.04	36.35	36.03	36.33	33,477	-0.06(-0.16%)
Jan 03, 2020	36.08	36.53	36.08	36.39	40,700	-0.39(-1.07%)

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.