Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.58	16.61	16.51	16.60	2,850	-0.12(-0.72%)
Apr 28, 2016	16.58	16.72	16.58	16.72	6,482	+0.08(+0.51%)
Apr 27, 2016	16.61	16.67	16.51	16.64	3,916	-0.04(-0.27%)
Apr 26, 2016	16.68	16.68	16.66	16.68	1,521	+0.35(+2.14%)
Apr 25, 2016	16.33	16.38	16.30	16.33	2,624	-0.02(-0.12%)
Apr 22, 2016	16.49	16.50	16.31	16.35	9,134	+0.06(+0.37%)
Apr 21, 2016	16.27	16.29	16.19	16.29	5,440	-0.12(-0.73%)
Apr 20, 2016	16.65	16.70	16.39	16.41	63,852	-0.77(-4.48%)
Apr 19, 2016	17.09	17.27	17.09	17.18	153,359	+0.13(+0.76%)
Apr 18, 2016	16.92	17.05	16.92	17.05	94,839	+0.28(+1.67%)
Apr 15, 2016	16.88	16.88	16.75	16.77	71,222	-0.04(-0.25%)
Apr 14, 2016	16.83	16.90	16.79	16.81	22,254	-0.26(-1.51%)
Apr 13, 2016	16.99	17.07	16.99	17.07	7,789	-0.17(-0.99%)
Apr 12, 2016	17.04	17.24	17.04	17.24	5,867	+0.03(+0.17%)
Apr 11, 2016	17.26	17.33	17.21	17.21	8,762	-0.02(-0.12%)
Apr 08, 2016	17.10	17.23	17.10	17.23	8,089	+0.05(+0.29%)
Apr 07, 2016	17.07	17.18	17.07	17.18	4,279	-0.01(-0.06%)
Apr 06, 2016	17.00	17.19	17.00	17.19	6,929	+0.27(+1.57%)
Apr 05, 2016	16.80	16.96	16.80	16.93	9,703	-0.11(-0.67%)
Apr 04, 2016	17.14	17.14	16.98	17.04	4,773	+0.24(+1.43%)

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.