Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.71	30.99	30.69	30.91	37,094	+0.19(+0.62%)
Apr 29, 2019	30.55	30.79	30.52	30.73	28,994	+0.17(+0.54%)
Apr 26, 2019	30.58	30.61	30.41	30.56	47,600	+0.35(+1.16%)
Apr 25, 2019	30.01	30.32	29.98	30.21	34,057	+0.14(+0.48%)
Apr 24, 2019	30.22	30.22	29.98	30.07	40,445	-0.33(-1.10%)
Apr 23, 2019	30.26	30.50	30.26	30.40	33,923	+1.02(+3.47%)
Apr 22, 2019	29.14	29.58	29.14	29.38	46,226	-0.01(-0.03%)
Apr 18, 2019	29.61	29.64	29.23	29.39	89,200	+0.66(+2.30%)
Apr 17, 2019	29.03	29.03	28.72	28.73	27,294	-0.90(-3.04%)
Apr 16, 2019	29.71	29.81	29.59	29.63	23,230	+0.00(+0.00%)
Apr 15, 2019	29.73	29.80	29.62	29.63	43,346	+0.08(+0.27%)
Apr 12, 2019	29.60	29.70	29.39	29.55	34,700	-1.06(-3.48%)
Apr 11, 2019	30.82	30.84	30.51	30.61	26,477	-0.77(-2.45%)
Apr 10, 2019	31.35	31.58	31.32	31.39	1,314,973	+0.33(+1.06%)
Apr 09, 2019	30.85	31.09	30.85	31.05	1,240,368	+0.18(+0.57%)
Apr 08, 2019	30.86	30.99	30.79	30.88	24,735	+0.13(+0.42%)
Apr 05, 2019	30.89	30.90	30.68	30.75	30,800	-0.02(-0.06%)
Apr 04, 2019	30.82	30.82	30.56	30.77	26,538	-0.23(-0.73%)
Apr 03, 2019	30.96	31.15	30.89	31.00	15,133	-0.41(-1.32%)
Apr 02, 2019	31.42	31.79	31.30	31.41	14,403	+0.33(+1.06%)

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.