Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	49.85	49.86	49.25	49.65	70,790	+0.40(+0.81%)
May 29, 2020	49.69	49.77	48.75	49.25	257,900	+0.32(+0.66%)
May 28, 2020	48.68	49.84	48.68	48.93	809,572	+1.10(+2.30%)
May 27, 2020	48.69	48.69	47.53	47.83	255,069	-2.07(-4.15%)
May 26, 2020	50.38	50.54	49.87	49.90	92,660	+0.16(+0.32%)
May 22, 2020	49.29	49.85	49.17	49.74	62,300	+0.48(+0.97%)
May 21, 2020	50.33	50.88	49.01	49.26	58,936	-0.56(-1.12%)
May 20, 2020	49.50	50.00	49.28	49.82	224,179	+1.99(+4.16%)
May 19, 2020	47.63	48.20	47.57	47.83	96,899	-0.37(-0.77%)
May 18, 2020	47.82	48.34	47.63	48.20	254,269	+1.80(+3.88%)
May 15, 2020	45.99	46.40	45.60	46.40	44,100	+0.57(+1.25%)
May 14, 2020	45.53	46.18	45.32	45.83	70,275	-1.05(-2.24%)
May 13, 2020	47.12	47.78	46.80	46.88	45,037	+0.35(+0.75%)
May 12, 2020	46.79	47.00	46.16	46.53	152,865	+0.11(+0.24%)
May 11, 2020	45.73	46.84	45.67	46.42	55,633	+0.54(+1.18%)
May 08, 2020	45.67	46.73	45.59	45.88	41,900	+0.88(+1.96%)
May 07, 2020	45.29	45.59	44.54	45.00	53,493	+0.26(+0.58%)
May 06, 2020	44.74	45.62	44.64	44.74	39,599	-0.40(-0.89%)
May 05, 2020	44.95	45.50	44.78	45.14	44,634	+0.09(+0.20%)
May 04, 2020	44.76	45.44	44.57	45.05	101,617	-0.08(-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.