Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.57	20.58	20.39	20.43	4,113	-0.34(-1.64%)
Apr 27, 2017	20.60	20.81	20.60	20.77	8,220	-0.05(-0.24%)
Apr 26, 2017	20.65	20.86	20.55	20.82	4,749	+0.45(+2.21%)
Apr 25, 2017	20.37	20.43	20.27	20.37	13,981	+0.81(+4.14%)
Apr 24, 2017	19.56	19.60	19.51	19.56	11,959	+0.52(+2.73%)
Apr 21, 2017	19.02	19.08	19.02	19.04	135,050	-0.03(-0.16%)
Apr 20, 2017	19.04	19.16	19.04	19.07	12,612	-0.06(-0.29%)
Apr 19, 2017	19.11	19.17	19.09	19.13	1,760	-0.05(-0.26%)
Apr 18, 2017	19.07	19.18	19.05	19.18	4,030	-0.16(-0.85%)
Apr 17, 2017	18.85	19.34	18.85	19.34	9,917	+0.16(+0.83%)
Apr 13, 2017	19.18	19.24	19.10	19.18	7,316	-0.17(-0.88%)
Apr 12, 2017	19.31	19.35	19.23	19.35	24,981	+0.34(+1.79%)
Apr 11, 2017	18.88	19.01	18.88	19.01	1,377	+0.16(+0.85%)
Apr 10, 2017	18.85	18.94	18.83	18.85	6,221	+0.05(+0.27%)
Apr 07, 2017	18.81	18.84	18.80	18.80	5,014	-0.09(-0.48%)
Apr 06, 2017	18.93	18.93	18.85	18.89	1,933	+0.03(+0.16%)
Apr 05, 2017	18.94	18.94	18.84	18.86	3,420	+0.09(+0.48%)
Apr 04, 2017	18.71	18.77	18.71	18.77	3,688	-0.01(-0.05%)
Apr 03, 2017	18.70	18.78	18.64	18.78	6,376	-0.13(-0.71%)
Mar 31, 2017	18.84	18.95	18.84	18.91	5,532	-0.03(-0.14%)
Mar 30, 2017	18.99	19.01	18.91	18.94	3,204	+0.26(+1.39%)
Mar 29, 2017	18.67	18.72	18.66	18.68	11,688	+0.26(+1.41%)
Mar 28, 2017	18.43	18.47	18.34	18.42	7,046	-0.02(-0.11%)
Mar 27, 2017	18.38	18.45	18.36	18.44	2,804	+0.08(+0.44%)
Mar 24, 2017	18.30	18.38	18.25	18.36	3,288	+0.01(+0.03%)
Mar 23, 2017	18.32	18.39	18.30	18.35	5,051	+0.12(+0.68%)
Mar 22, 2017	18.27	18.28	18.20	18.23	8,007	+0.00(+0.03%)
Mar 21, 2017	18.47	18.47	18.20	18.23	30,823	-0.15(-0.84%)
Mar 20, 2017	18.44	18.48	18.38	18.38	4,193	-0.10(-0.54%)
Mar 17, 2017	18.45	18.49	18.45	18.48	6,513	+0.04(+0.19%)
Mar 16, 2017	18.41	18.48	18.40	18.45	2,342	+0.05(+0.24%)
Mar 15, 2017	18.12	18.40	18.10	18.40	6,067	+0.17(+0.93%)
Mar 14, 2017	18.16	18.23	18.16	18.23	3,911	+0.02(+0.11%)
Mar 13, 2017	18.14	18.23	18.14	18.21	1,808	+0.02(+0.08%)
Mar 10, 2017	18.10	18.25	18.10	18.20	4,585	+0.29(+1.59%)
Mar 09, 2017	17.83	17.91	17.77	17.91	6,442	+0.03(+0.17%)
Mar 08, 2017	17.88	17.92	17.86	17.88	8,189	-0.10(-0.53%)
Mar 07, 2017	17.81	17.99	17.81	17.98	5,864	-0.16(-0.91%)
Mar 06, 2017	18.13	18.14	18.07	18.14	4,845	-0.11(-0.60%)
Mar 03, 2017	18.18	18.27	18.18	18.25	5,323	+0.04(+0.22%)
Mar 02, 2017	18.23	18.23	18.17	18.21	3,893	+0.04(+0.22%)
Mar 01, 2017	18.19	18.19	18.11	18.17	16,108	-0.17(-0.95%)
Feb 28, 2017	18.16	18.38	18.16	18.34	5,795	+0.44(+2.46%)
Feb 27, 2017	17.80	17.91	17.80	17.91	5,987	+0.05(+0.31%)
Feb 24, 2017	17.69	17.85	17.69	17.85	21,609	-0.07(-0.42%)
Feb 23, 2017	17.88	17.96	17.88	17.93	474,816	-0.07(-0.42%)
Feb 22, 2017	17.92	18.01	17.92	18.00	3,552	+0.11(+0.59%)
Feb 21, 2017	17.78	17.92	17.78	17.89	10,689	+0.04(+0.20%)
Feb 17, 2017		17.86	17.86	17.86	0	-0.08(-0.45%)
Feb 16, 2017	17.75	17.95	17.73	17.94	8,359	+0.29(+1.64%)
Feb 15, 2017	17.61	17.70	17.61	17.65	2,977	+0.04(+0.20%)
Feb 14, 2017	17.59	17.64	17.52	17.61	4,657	-0.05(-0.25%)
Feb 13, 2017	17.69	17.69	17.60	17.66	6,126	-0.00(-0.03%)
Feb 10, 2017	17.58	17.66	17.58	17.66	11,796	-0.01(-0.03%)
Feb 09, 2017	17.61	17.67	17.58	17.67	1,654	+0.13(+0.74%)
Feb 08, 2017	17.55	17.55	17.48	17.54	5,908	-0.01(-0.06%)
Feb 07, 2017	17.43	17.56	17.42	17.55	14,356	+0.21(+1.21%)
Feb 06, 2017	17.43	17.43	17.24	17.34	4,573	-0.26(-1.48%)
Feb 03, 2017	17.55	17.60	17.55	17.60	2,432	+0.02(+0.10%)
Feb 02, 2017	17.54	17.58	17.52	17.58	5,519	-0.03(-0.18%)

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.