Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.96	27.82	26.96	27.57	14,411	-1.84(-6.26%)
Jan 30, 2018	29.18	29.56	29.18	29.41	18,384	+0.60(+2.08%)
Jan 29, 2018	28.95	28.95	28.71	28.81	8,225	-0.22(-0.76%)
Jan 26, 2018	28.90	29.03	28.90	29.03	3,534	+0.58(+2.04%)
Jan 25, 2018	28.49	28.70	28.32	28.45	27,963	+0.20(+0.73%)
Jan 24, 2018	28.36	28.37	28.21	28.25	6,481	+0.18(+0.62%)
Jan 23, 2018	28.09	28.09	28.01	28.07	4,031	-0.10(-0.34%)
Jan 22, 2018	28.20	28.24	28.15	28.17	5,121	+0.08(+0.27%)
Jan 19, 2018	28.10	28.11	28.02	28.09	5,691	+0.46(+1.66%)
Jan 18, 2018	27.87	27.87	27.61	27.63	5,424	-0.46(-1.64%)
Jan 17, 2018	28.12	28.17	27.93	28.09	39,535	+0.38(+1.37%)
Jan 16, 2018	27.73	27.75	27.67	27.71	26,989	+0.39(+1.43%)
Jan 12, 2018		27.32	27.32	27.32	0	+0.27(+0.98%)
Jan 11, 2018	27.08	27.21	27.02	27.05	15,363	-0.15(-0.55%)
Jan 10, 2018	27.17	27.25	27.13	27.20	9,405	-0.32(-1.14%)
Jan 09, 2018	27.53	27.53	27.48	27.52	6,688	-0.11(-0.40%)
Jan 08, 2018	27.67	27.68	27.60	27.63	5,352	-0.14(-0.50%)
Jan 05, 2018	27.60	27.81	27.60	27.77	3,918	+0.14(+0.51%)
Jan 04, 2018	27.50	27.66	27.45	27.63	14,436	-0.03(-0.09%)
Jan 03, 2018	27.31	27.67	27.31	27.66	7,998	+0.67(+2.46%)
Jan 02, 2018	27.07	27.11	26.89	26.99	10,761	+0.01(+0.04%)
Dec 29, 2017		26.98	26.98	26.98	0	+0.12(+0.45%)
Dec 28, 2017	26.87	26.96	26.73	26.86	9,120	+0.23(+0.88%)
Dec 27, 2017	26.51	26.73	26.51	26.62	12,320	+0.20(+0.78%)
Dec 26, 2017	26.41	26.50	26.33	26.42	7,241	+0.02(+0.08%)
Dec 22, 2017	26.40	26.49	26.30	26.40	5,065	-0.09(-0.34%)
Dec 21, 2017	26.52	26.53	26.41	26.49	15,329	+0.36(+1.40%)
Dec 20, 2017	26.21	26.27	26.06	26.12	5,342	-0.49(-1.84%)
Dec 19, 2017	26.66	26.72	26.61	26.61	7,319	-0.44(-1.63%)
Dec 18, 2017	27.11	27.12	27.00	27.05	8,247	+0.71(+2.70%)
Dec 15, 2017	26.42	26.42	26.19	26.34	6,259	-0.42(-1.58%)
Dec 14, 2017	26.78	26.85	26.69	26.77	22,291	-0.04(-0.16%)
Dec 13, 2017	26.57	26.92	26.57	26.81	9,100	+0.30(+1.13%)
Dec 12, 2017	26.50	26.58	26.49	26.51	3,245	+0.68(+2.63%)
Dec 11, 2017	25.84	25.96	25.82	25.83	121,392	-0.08(-0.29%)
Dec 08, 2017	25.88	25.97	25.86	25.91	94,773	+0.66(+2.59%)
Dec 07, 2017	25.36	25.36	25.23	25.25	4,037	-0.23(-0.92%)
Dec 06, 2017	25.43	25.54	25.43	25.48	4,443	-0.05(-0.22%)
Dec 05, 2017	25.59	25.67	25.49	25.54	3,514	-0.13(-0.51%)
Dec 04, 2017	25.61	25.70	25.50	25.67	9,628	-0.61(-2.34%)
Dec 01, 2017	26.20	26.34	26.20	26.29	3,826	+0.22(+0.83%)
Nov 30, 2017	25.97	26.08	25.95	26.07	6,869	+0.32(+1.23%)
Nov 29, 2017	25.97	25.97	25.73	25.75	2,088	-0.54(-2.05%)
Nov 28, 2017	26.16	26.33	26.12	26.29	3,134	+0.03(+0.11%)
Nov 27, 2017	26.40	26.40	26.26	26.26	3,613	-0.16(-0.61%)
Nov 24, 2017	26.33	26.42	26.30	26.42	985	-0.11(-0.41%)
Nov 22, 2017	26.76	26.76	26.52	26.53	8,819	-0.15(-0.56%)
Nov 21, 2017	26.65	26.72	26.65	26.68	2,764	+0.34(+1.29%)
Nov 20, 2017	26.53	26.53	26.34	26.34	3,929	+0.14(+0.55%)
Nov 17, 2017	26.11	26.21	26.11	26.20	3,412	-0.02(-0.06%)
Nov 16, 2017	26.23	26.32	26.14	26.21	2,383	+0.45(+1.75%)
Nov 15, 2017	25.51	25.86	25.48	25.76	7,094	-0.13(-0.52%)
Nov 14, 2017	25.76	25.92	25.74	25.89	102,112	+0.14(+0.56%)
Nov 13, 2017	25.40	25.81	25.40	25.75	2,426	-0.08(-0.32%)
Nov 10, 2017	25.98	25.98	25.82	25.83	3,920	-0.14(-0.55%)
Nov 09, 2017	26.03	26.03	25.90	25.98	5,537	-0.68(-2.57%)
Nov 08, 2017	26.71	26.71	26.62	26.66	1,813	+0.04(+0.15%)
Nov 07, 2017	26.74	26.74	26.58	26.62	9,215	-0.08(-0.30%)
Nov 06, 2017	26.72	26.73	26.57	26.70	4,483	-0.04(-0.13%)
Nov 03, 2017	26.61	26.76	26.61	26.73	7,262	+0.02(+0.09%)
Nov 02, 2017	26.20	26.71	26.20	26.71	11,160	+0.34(+1.29%)

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.