Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2016		173.00	173.00	173.00	0	-1.10(-0.63%)
May 12, 2016		174.10	174.10	174.10	0	+4.30(+2.53%)
Apr 14, 2016		169.80	169.80	169.80	0	-3.79(-2.18%)
Apr 08, 2016		173.59	173.59	173.59	0	+1.40(+0.81%)
Apr 07, 2016	172.19	172.19	172.19	172.19	100	+3.50(+2.07%)
Mar 30, 2016		168.69	168.69	168.69	0	+5.49(+3.36%)
Mar 24, 2016		163.20	163.20	163.20	20	+14.67(+9.88%)
Feb 22, 2016		148.53	148.53	148.53	4	+0.69(+0.47%)
Feb 18, 2016		147.84	147.84	147.84	0	-5.67(-3.69%)
Jan 14, 2016		153.51	153.51	153.51	50	-1.01(-0.65%)
Jan 08, 2016		154.52	154.52	154.52	0	-1.46(-0.94%)
Jan 07, 2016	156.30	156.30	155.98	155.98	200	-3.32(-2.08%)
Jan 05, 2016		159.30	159.30	159.30	0	-4.91(-2.99%)
Dec 31, 2015		164.21	164.21	164.21	0	+1.11(+0.68%)
Dec 28, 2015		163.10	163.10	163.10	0	+1.54(+0.95%)
Dec 24, 2015		161.56	161.56	161.56	0	+5.07(+3.24%)
Dec 18, 2015		156.49	156.49	156.49	0	-0.54(-0.34%)
Dec 09, 2015		157.03	157.03	157.03	0	-2.98(-1.86%)
Dec 03, 2015		160.01	160.01	160.01	0	+15.56(+10.77%)
Oct 19, 2015		144.45	144.45	144.45	0	+4.51(+3.22%)
Oct 15, 2015		139.94	139.94	139.94	0	+6.69(+5.02%)
Oct 01, 2015		133.25	133.25	133.25	0	-1.77(-1.31%)
Aug 28, 2015		135.02	135.02	135.02	0	-7.55(-5.30%)
Aug 18, 2015		142.57	142.57	142.57	0	-3.71(-2.54%)
Jul 17, 2015		146.28	146.28	146.28	0	+0.50(+0.34%)
Jul 16, 2015	145.78	145.78	145.78	145.78	100	-0.91(-0.62%)
Jul 10, 2015		146.69	146.69	146.69	1	+10.19(+7.47%)
Jun 18, 2015		136.50	136.50	136.50	0	+4.53(+3.43%)
Jun 17, 2015	132.39	132.39	131.97	131.97	200	-2.94(-2.18%)
Jun 16, 2015	134.63	134.91	134.63	134.91	200	+2.05(+1.54%)
Jun 15, 2015	132.86	132.86	132.86	132.86	100	-1.83(-1.36%)
Jun 12, 2015	134.69	134.69	134.69	134.69	123	-0.61(-0.45%)
Jun 05, 2015		135.30	135.30	135.30	0	+1.16(+0.86%)

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.