Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.73	24.79	24.50	24.50	694,099	-0.21(-0.85%)
Apr 27, 2018	24.75	24.78	24.60	24.71	32,057	+0.06(+0.24%)
Apr 26, 2018	24.68	24.75	24.57	24.66	9,808	+0.39(+1.59%)
Apr 25, 2018	24.16	24.39	24.13	24.27	22,618	-0.43(-1.72%)
Apr 24, 2018	24.95	24.95	24.60	24.70	24,205	-0.20(-0.78%)
Apr 23, 2018	24.91	25.03	24.87	24.89	9,132	-0.16(-0.62%)
Apr 20, 2018	25.05	25.21	25.03	25.05	24,407	-0.13(-0.54%)
Apr 19, 2018	25.26	25.26	25.10	25.18	16,855	+0.31(+1.25%)
Apr 18, 2018	24.86	24.96	24.77	24.87	16,520	-0.11(-0.46%)
Apr 17, 2018	25.07	25.07	24.84	24.98	24,489	+0.45(+1.85%)
Apr 16, 2018	24.48	24.56	24.46	24.53	16,896	+0.19(+0.78%)
Apr 13, 2018	24.20	24.40	24.20	24.34	6,508	+0.09(+0.35%)
Apr 12, 2018	24.14	24.33	24.11	24.25	10,023	+0.79(+3.34%)
Apr 11, 2018	23.47	23.59	23.47	23.47	8,842	-0.52(-2.17%)
Apr 10, 2018	24.17	24.28	23.90	23.99	15,910	+0.27(+1.14%)
Apr 09, 2018	23.86	23.90	23.63	23.72	12,055	+0.09(+0.38%)
Apr 06, 2018	23.60	23.73	23.57	23.63	10,390	-0.13(-0.55%)
Apr 05, 2018	23.70	23.81	23.60	23.76	13,429	+0.75(+3.26%)
Apr 04, 2018	22.74	23.01	22.74	23.01	16,727	-0.04(-0.15%)
Apr 03, 2018	23.04	23.13	22.88	23.05	20,624	-0.27(-1.18%)

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.