Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	16.87	16.92	16.81	16.81	8,052	+0.04(+0.24%)
Mar 30, 2016	16.72	16.87	16.72	16.77	5,446	+0.14(+0.84%)
Mar 29, 2016	16.41	16.63	16.32	16.63	9,925	+0.18(+1.09%)
Mar 28, 2016	16.24	16.49	16.20	16.45	20,035	+0.18(+1.11%)
Mar 24, 2016		16.27	16.27	16.27	0	-0.16(-0.94%)
Mar 23, 2016	16.49	16.49	16.40	16.43	14,852	+0.12(+0.71%)
Mar 22, 2016	16.34	16.40	16.29	16.31	9,197	-0.32(-1.92%)
Mar 21, 2016	16.54	16.66	16.52	16.63	12,156	+0.19(+1.13%)
Mar 18, 2016	16.32	16.47	16.32	16.44	5,091	-0.24(-1.41%)
Mar 17, 2016	16.57	16.71	16.56	16.68	15,092	+0.31(+1.89%)
Mar 16, 2016	16.34	16.48	16.24	16.37	2,197	+0.09(+0.55%)
Mar 15, 2016	16.08	16.36	16.08	16.28	6,507	+0.39(+2.45%)
Mar 14, 2016	15.87	15.96	15.84	15.89	3,327	+0.13(+0.82%)
Mar 11, 2016	15.60	15.76	15.60	15.76	5,161	+0.22(+1.42%)
Mar 10, 2016	15.68	15.68	15.38	15.54	8,673	+0.17(+1.11%)
Mar 09, 2016	15.33	15.45	15.33	15.37	4,558	-0.02(-0.13%)
Mar 08, 2016	15.56	15.57	15.33	15.39	8,146	-0.17(-1.12%)
Mar 07, 2016	15.40	15.60	15.40	15.56	8,831	+0.07(+0.48%)
Mar 04, 2016	15.47	15.51	15.42	15.49	8,606	-0.03(-0.19%)
Mar 03, 2016	15.43	15.52	15.41	15.52	4,117	+0.07(+0.45%)
Mar 02, 2016	15.32	15.49	15.32	15.45	4,644	-0.08(-0.52%)
Mar 01, 2016	15.30	15.58	15.30	15.53	11,869	+0.47(+3.12%)
Feb 29, 2016	15.02	15.27	15.02	15.06	11,689	-0.18(-1.18%)
Feb 26, 2016	15.09	15.24	15.09	15.24	5,825	+0.14(+0.93%)
Feb 25, 2016	14.97	15.10	14.97	15.10	7,914	+0.24(+1.62%)
Feb 24, 2016	14.58	14.89	14.58	14.86	15,037	-0.06(-0.40%)
Feb 23, 2016	14.91	14.95	14.84	14.92	16,633	+0.02(+0.13%)
Feb 22, 2016	14.87	14.92	14.82	14.90	6,893	+0.07(+0.46%)
Feb 19, 2016	14.70	14.84	14.70	14.83	3,903	+0.05(+0.35%)
Feb 18, 2016	14.79	14.82	14.74	14.78	9,236	+0.18(+1.23%)
Feb 17, 2016	14.57	14.69	14.51	14.60	18,142	+0.36(+2.53%)
Feb 16, 2016	14.16	14.25	14.16	14.24	7,403	+0.11(+0.78%)
Feb 12, 2016		14.13	14.13	14.13	0	+0.09(+0.64%)
Feb 11, 2016	14.05	14.05	13.88	14.04	4,094	-0.35(-2.40%)
Feb 10, 2016	14.41	14.49	14.38	14.38	8,496	+0.17(+1.20%)
Feb 09, 2016	13.90	14.29	13.90	14.21	16,919	+0.12(+0.89%)
Feb 08, 2016	14.11	14.18	14.01	14.09	11,864	-0.63(-4.28%)
Feb 05, 2016	15.00	15.00	14.66	14.72	5,327	-0.40(-2.65%)
Feb 04, 2016	15.14	15.16	15.03	15.12	9,870	-0.30(-1.92%)
Feb 03, 2016	15.19	15.42	15.15	15.42	9,879	+0.20(+1.29%)
Feb 02, 2016	15.27	15.31	15.13	15.22	14,778	-0.23(-1.49%)
Feb 01, 2016	15.26	15.45	15.26	15.45	10,229	+0.14(+0.91%)
Jan 29, 2016	15.10	15.34	15.10	15.31	7,317	+0.08(+0.53%)
Jan 28, 2016	15.24	15.31	15.17	15.23	4,763	-0.27(-1.74%)
Jan 27, 2016	15.49	15.67	15.46	15.50	11,573	+0.14(+0.91%)
Jan 26, 2016	15.43	15.43	15.34	15.36	13,959	-0.16(-1.03%)
Jan 25, 2016	15.42	15.59	15.41	15.52	8,433	+0.33(+2.17%)
Jan 22, 2016	15.13	15.25	15.13	15.19	12,065	+0.35(+2.39%)
Jan 21, 2016	14.74	14.86	14.66	14.84	15,540	-0.14(-0.97%)
Jan 20, 2016	15.05	15.05	14.74	14.98	11,064	-0.12(-0.79%)
Jan 19, 2016		15.15	14.99	15.10	8,654	+0.32(+2.17%)
Jan 15, 2016		14.78	14.78	14.78	0	-0.63(-4.09%)
Jan 14, 2016	15.27	15.43	15.27	15.41	5,154	+0.12(+0.78%)
Jan 13, 2016	15.45	15.51	15.26	15.29	11,321	-0.39(-2.49%)
Jan 12, 2016	15.65	15.68	15.47	15.68	25,066	+0.24(+1.55%)
Jan 11, 2016	15.50	15.52	15.33	15.44	4,431	+0.00(+0.00%)
Jan 08, 2016	15.51	15.55	15.44	15.44	5,874	-0.17(-1.09%)
Jan 07, 2016	15.61	15.64	15.55	15.61	15,520	-0.18(-1.14%)
Jan 06, 2016	15.76	15.84	15.72	15.79	13,437	-0.21(-1.28%)
Jan 05, 2016	15.86	16.01	15.86	15.99	4,523	-0.04(-0.22%)