Lonza Group Ag ADR (OP: LZAGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.69	44.22	43.35	43.35	24,995	-0.29(-0.66%)
Apr 29, 2020	44.31	44.41	43.58	43.64	48,738	-0.29(-0.66%)
Apr 28, 2020	44.00	44.36	43.83	43.93	35,358	-0.13(-0.30%)
Apr 27, 2020	44.00	44.24	43.60	44.06	69,030	-0.07(-0.16%)
Apr 24, 2020	43.18	44.13	43.04	44.13	97,700	+1.87(+4.41%)
Apr 23, 2020	42.89	43.25	42.21	42.27	64,899	-1.16(-2.68%)
Apr 22, 2020	43.49	44.11	43.28	43.43	41,700	+0.31(+0.73%)
Apr 21, 2020	43.18	43.50	42.64	43.12	34,015	-0.22(-0.51%)
Apr 20, 2020	43.32	44.00	43.31	43.34	43,571	+1.02(+2.40%)
Apr 17, 2020	42.53	42.53	41.77	42.33	34,700	+0.20(+0.46%)
Apr 16, 2020	42.42	42.67	41.68	42.13	38,182	+0.45(+1.08%)
Apr 15, 2020	41.46	42.04	41.31	41.68	39,157	-1.12(-2.62%)
Apr 14, 2020	42.50	43.36	42.48	42.80	65,318	+1.64(+3.98%)
Apr 13, 2020	40.37	41.29	40.02	41.16	47,401	-0.22(-0.53%)
Apr 09, 2020	41.43	41.68	41.06	41.38	37,800	-0.25(-0.61%)
Apr 08, 2020	41.68	41.68	41.00	41.63	60,624	+0.32(+0.79%)
Apr 07, 2020	41.73	42.03	40.65	41.31	63,436	-0.06(-0.15%)
Apr 06, 2020	41.34	41.46	40.69	41.37	67,980	+0.39(+0.95%)
Apr 03, 2020	41.41	41.41	40.64	40.98	45,000	+0.42(+1.04%)
Apr 02, 2020	40.00	40.76	39.67	40.56	66,508	+0.09(+0.22%)
Apr 01, 2020	40.95	41.28	40.19	40.47	157,468	-0.96(-2.32%)
Mar 31, 2020	41.40	41.89	41.06	41.43	71,005	+0.02(+0.04%)
Mar 30, 2020	41.07	41.65	40.69	41.41	528,345	+1.69(+4.24%)
Mar 27, 2020	39.77	40.49	39.22	39.73	100,700	-1.03(-2.53%)
Mar 26, 2020	39.12	41.03	39.12	40.76	124,087	+1.67(+4.28%)
Mar 25, 2020	38.40	39.81	37.86	39.09	61,804	+3.02(+8.36%)
Mar 24, 2020	35.80	36.73	35.25	36.08	88,652	+3.75(+11.60%)
Mar 23, 2020	33.80	34.00	32.09	32.33	110,460	-1.07(-3.22%)
Mar 20, 2020	35.49	35.88	33.34	33.40	73,300	-1.81(-5.14%)
Mar 19, 2020	34.11	36.20	33.86	35.21	96,619	+1.72(+5.14%)
Mar 18, 2020	32.30	34.07	32.30	33.49	107,086	-0.99(-2.87%)
Mar 17, 2020	34.59	35.62	33.35	34.48	107,009	+0.60(+1.77%)
Mar 16, 2020	32.94	35.45	32.64	33.88	108,980	-3.32(-8.92%)
Mar 13, 2020	37.08	37.20	34.42	37.20	117,800	+2.57(+7.42%)
Mar 12, 2020	35.24	36.09	34.00	34.63	92,794	-3.80(-9.89%)
Mar 11, 2020	39.44	39.44	38.01	38.43	219,195	-2.14(-5.27%)
Mar 10, 2020	39.91	40.57	38.81	40.57	76,007	+1.90(+4.91%)
Mar 09, 2020	39.50	40.04	38.41	38.67	48,923	-2.80(-6.75%)
Mar 06, 2020	41.49	41.79	40.96	41.47	108,400	-0.75(-1.78%)
Mar 05, 2020	42.41	42.78	41.81	42.22	52,257	-0.95(-2.20%)
Mar 04, 2020	42.40	43.17	42.24	43.17	44,807	+1.63(+3.93%)
Mar 03, 2020	42.27	43.01	41.36	41.54	70,324	+0.40(+0.96%)
Mar 02, 2020	40.71	41.15	40.30	41.14	48,909	+1.44(+3.63%)
Feb 28, 2020	38.95	39.94	38.82	39.70	56,300	-0.80(-1.98%)
Feb 27, 2020	40.57	41.29	40.29	40.50	33,660	-0.93(-2.24%)
Feb 26, 2020	41.79	42.38	41.33	41.43	35,831	-0.39(-0.93%)
Feb 25, 2020	42.28	42.38	41.74	41.82	36,924	+0.24(+0.58%)
Feb 24, 2020	41.41	42.05	41.41	41.58	37,967	-1.28(-2.99%)
Feb 21, 2020	42.74	42.99	42.70	42.86	21,500	+0.15(+0.35%)
Feb 20, 2020	42.79	42.92	42.59	42.71	29,852	-0.26(-0.61%)
Feb 19, 2020	42.96	43.01	42.85	42.97	19,906	+0.23(+0.53%)
Feb 18, 2020	42.46	42.81	42.46	42.74	24,690	+0.38(+0.89%)
Feb 14, 2020	42.37	42.48	42.31	42.37	35,100	-0.40(-0.94%)
Feb 13, 2020	42.98	43.06	42.70	42.77	22,522	-0.17(-0.40%)
Feb 12, 2020	42.90	43.04	42.78	42.94	26,587	+0.38(+0.89%)
Feb 11, 2020	42.46	42.86	42.45	42.56	36,140	+0.77(+1.85%)
Feb 10, 2020	41.55	41.80	41.55	41.79	19,823	+0.68(+1.65%)
Feb 07, 2020	41.30	41.33	41.05	41.11	18,400	-0.48(-1.17%)
Feb 06, 2020	41.38	41.69	41.38	41.59	27,389	+0.13(+0.33%)
Feb 05, 2020	41.61	41.68	41.35	41.46	26,095	+0.02(+0.05%)
Feb 04, 2020	41.42	41.78	41.37	41.44	30,162	+0.37(+0.90%)

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.