Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	61.62	62.39	61.62	62.14	36,917	+0.97(+1.59%)
Aug 28, 2020	61.17	61.37	60.74	61.17	36,100	-0.30(-0.49%)
Aug 27, 2020	62.55	62.55	61.17	61.47	43,219	-0.75(-1.21%)
Aug 26, 2020	61.68	62.33	61.66	62.22	54,951	+0.73(+1.19%)
Aug 25, 2020	61.57	61.61	61.12	61.49	50,415	-0.14(-0.23%)
Aug 24, 2020	62.51	62.56	61.35	61.63	37,388	+0.57(+0.93%)
Aug 21, 2020	60.94	61.38	60.73	61.06	41,400	-0.41(-0.67%)
Aug 20, 2020	61.07	61.49	60.96	61.47	40,756	-0.10(-0.16%)
Aug 19, 2020	62.05	62.21	61.21	61.57	32,405	-0.83(-1.33%)
Aug 18, 2020	62.08	62.60	61.58	62.40	136,962	-0.35(-0.56%)
Aug 17, 2020	61.74	62.75	61.74	62.75	127,652	+1.79(+2.94%)
Aug 14, 2020	61.31	61.39	60.88	60.96	137,500	-1.17(-1.88%)
Aug 13, 2020	61.46	62.13	61.40	62.13	190,833	+0.98(+1.60%)
Aug 12, 2020	60.55	61.25	60.30	61.15	259,919	+2.03(+3.43%)
Aug 11, 2020	59.54	59.99	59.05	59.12	161,451	-2.71(-4.38%)
Aug 10, 2020	62.03	62.21	61.03	61.83	105,600	-1.09(-1.73%)
Aug 07, 2020	62.76	63.34	62.40	62.92	158,600	-0.09(-0.14%)
Aug 06, 2020	62.16	63.18	61.73	63.01	1,163,548	+0.40(+0.64%)
Aug 05, 2020	62.33	62.83	62.18	62.61	392,575	+0.60(+0.97%)
Aug 04, 2020	61.71	62.01	61.26	62.01	626,309	-1.45(-2.28%)
Aug 03, 2020	62.71	63.56	62.68	63.46	338,013	+1.26(+2.03%)
Jul 31, 2020	62.70	63.14	61.86	62.20	631,000	-0.17(-0.27%)
Jul 30, 2020	61.56	62.44	61.47	62.37	543,700	+0.05(+0.08%)
Jul 29, 2020	61.78	62.40	61.77	62.32	44,266	+0.11(+0.18%)
Jul 28, 2020	62.50	62.72	62.05	62.21	457,021	+0.76(+1.24%)
Jul 27, 2020	61.17	61.64	61.06	61.45	54,720	+0.50(+0.82%)
Jul 24, 2020	60.79	61.42	60.12	60.95	293,000	-0.49(-0.80%)
Jul 23, 2020	61.22	61.45	60.98	61.44	288,978	+0.12(+0.20%)
Jul 22, 2020	61.07	61.32	60.69	61.32	244,107	+0.59(+0.97%)
Jul 21, 2020	61.00	61.12	60.37	60.73	685,764	+0.18(+0.30%)
Jul 20, 2020	60.19	60.55	59.82	60.55	60,471	+1.93(+3.30%)
Jul 17, 2020	58.50	58.70	58.19	58.62	97,100	-1.27(-2.13%)
Jul 16, 2020	59.91	60.05	59.58	59.89	68,925	+0.35(+0.59%)
Jul 15, 2020	59.53	59.66	59.06	59.54	84,456	+2.06(+3.58%)
Jul 14, 2020	56.87	57.60	56.69	57.48	27,601	+0.68(+1.20%)
Jul 13, 2020	57.21	57.65	56.72	56.80	42,563	-0.66(-1.15%)
Jul 10, 2020	57.75	57.75	56.96	57.46	51,200	+1.05(+1.86%)
Jul 09, 2020	56.69	56.81	56.03	56.41	76,930	-0.12(-0.21%)
Jul 08, 2020	55.72	56.56	55.42	56.53	42,661	+1.10(+1.98%)
Jul 07, 2020	55.37	55.88	55.18	55.43	63,546	+0.15(+0.27%)
Jul 06, 2020	54.14	55.37	54.14	55.28	49,600	+1.74(+3.25%)
Jul 02, 2020	53.03	53.89	53.03	53.54	47,900	+0.31(+0.59%)
Jul 01, 2020	53.25	53.39	53.02	53.23	24,687	+0.24(+0.44%)
Jun 30, 2020	52.59	52.99	52.16	52.99	18,587	+0.89(+1.70%)
Jun 29, 2020	52.62	52.73	52.02	52.10	41,868	-0.62(-1.17%)
Jun 26, 2020	52.86	53.00	52.38	52.72	54,800	-0.13(-0.25%)
Jun 25, 2020	51.99	52.85	51.67	52.85	28,576	+0.90(+1.73%)
Jun 24, 2020	52.13	52.24	51.50	51.95	37,514	-0.08(-0.15%)
Jun 23, 2020	52.08	52.61	51.93	52.03	28,951	+0.41(+0.79%)
Jun 22, 2020	51.90	51.98	51.51	51.62	33,776	+0.31(+0.60%)
Jun 19, 2020	51.72	51.99	51.31	51.31	23,400	-0.21(-0.42%)
Jun 18, 2020	51.28	51.81	51.09	51.52	35,202	-0.38(-0.72%)
Jun 17, 2020	51.90	52.31	51.35	51.90	34,524	+0.25(+0.48%)
Jun 16, 2020	51.38	51.94	51.23	51.65	42,467	+1.11(+2.20%)
Jun 15, 2020	50.05	50.86	49.98	50.54	52,401	+1.32(+2.68%)
Jun 12, 2020	49.50	49.50	48.66	49.22	41,300	+0.82(+1.69%)
Jun 11, 2020	49.98	50.78	48.40	48.40	38,645	-1.50(-3.01%)
Jun 10, 2020	50.09	50.52	49.82	49.90	55,486	+0.60(+1.22%)
Jun 09, 2020	48.10	50.00	48.10	49.30	49,071	+1.51(+3.16%)
Jun 08, 2020	47.23	47.79	46.55	47.79	60,181	-0.40(-0.83%)
Jun 05, 2020	48.72	48.72	48.08	48.19	116,300	-0.68(-1.39%)
Jun 04, 2020	48.97	49.48	48.62	48.87	88,048	-0.96(-1.92%)
Jun 03, 2020	49.51	49.96	49.12	49.83	118,745	+0.87(+1.77%)
Jun 02, 2020	49.03	49.37	48.93	48.96	46,566	-0.69(-1.39%)

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.