Lonza Group Ag (OP: LZAGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017		209.81	209.81	209.81	0	-1.19(-0.56%)
May 26, 2017		211.00	211.00	211.00	0	+3.44(+1.66%)
May 25, 2017	207.56	207.56	207.56	207.56	60	+8.01(+4.01%)
May 16, 2017		199.55	199.55	199.55	0	-0.45(-0.22%)
May 12, 2017		200.00	200.00	200.00	0	+4.00(+2.04%)
May 09, 2017		196.00	196.00	196.00	0	+3.60(+1.87%)
May 05, 2017		192.40	192.40	192.40	0	+8.26(+4.49%)
May 04, 2017	184.14	184.14	184.14	184.14	2	-21.51(-10.46%)
May 01, 2017		205.65	205.65	205.65	0	-1.02(-0.49%)
Apr 27, 2017		206.67	206.67	206.67	0	-4.10(-1.95%)
Apr 26, 2017	210.60	210.77	210.60	210.77	652	+19.36(+10.11%)
Apr 19, 2017		191.41	191.41	191.41	0	+0.02(+0.01%)
Apr 18, 2017	191.39	191.39	191.39	191.39	53	+4.14(+2.21%)
Mar 29, 2017		187.25	187.25	187.25	0	+1.75(+0.94%)
Mar 28, 2017	185.50	185.50	185.50	185.50	20	+1.40(+0.76%)
Mar 23, 2017		184.10	184.10	184.10	0	+1.30(+0.71%)
Mar 22, 2017	182.64	182.80	182.64	182.80	387	-2.15(-1.16%)
Mar 21, 2017	184.95	184.95	184.95	184.95	200	+0.45(+0.24%)
Mar 17, 2017		184.50	184.50	184.50	0	+4.38(+2.43%)
Mar 07, 2017		180.12	180.12	180.12	0	-2.29(-1.26%)
Mar 01, 2017		182.41	182.41	182.41	0	-1.13(-0.62%)
Feb 28, 2017	181.60	183.54	181.60	183.54	1,248	+7.98(+4.55%)
Feb 14, 2017		175.56	175.56	175.56	0	-0.87(-0.49%)
Feb 09, 2017		176.43	176.43	176.43	0	-2.46(-1.38%)
Jan 31, 2017		178.89	178.89	178.89	0	-8.86(-4.72%)
Jan 26, 2017		187.75	187.75	187.75	0	+13.96(+8.03%)
Dec 30, 2016		173.79	173.79	173.79	0	+7.64(+4.60%)
Dec 12, 2016		166.15	166.15	166.15	0	-12.90(-7.20%)
Oct 27, 2016		179.05	179.05	179.05	0	-10.65(-5.61%)
Oct 04, 2016		189.70	189.70	189.70	54	-2.35(-1.22%)
Oct 03, 2016	192.05	192.05	192.05	192.05	1	+0.00(+0.00%)
Sep 30, 2016	192.05	192.05	192.05	192.05	0	+0.00(+0.00%)
Sep 29, 2016	192.05	192.05	192.05	192.05	0	+0.00(+0.00%)
Sep 28, 2016	192.05	192.05	192.05	192.05	0	+0.00(+0.00%)
Sep 27, 2016	192.05	192.05	192.05	192.05	0	+0.00(+0.00%)
Sep 08, 2016		192.05	192.05	192.05	0	-3.15(-1.61%)
Aug 24, 2016		195.20	195.20	195.20	0	+5.45(+2.87%)
Aug 09, 2016		189.75	189.75	189.75	1	+9.70(+5.39%)
Jul 21, 2016		180.05	180.05	180.05	20	-1.05(-0.58%)
Jul 20, 2016	181.05	181.10	181.05	181.10	5,395	+9.15(+5.32%)
Jul 18, 2016		171.95	171.95	171.95	0	+5.23(+3.14%)
Jun 30, 2016		166.72	166.72	166.72	0	+2.57(+1.57%)
Jun 29, 2016	164.15	164.15	164.15	164.15	140	+6.22(+3.94%)
Jun 27, 2016		157.93	157.93	157.93	0	-8.63(-5.18%)

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.