Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.34	34.49	33.94	34.12	25,328	-0.14(-0.41%)
Jul 30, 2019	34.13	34.31	34.02	34.26	32,800	-0.24(-0.70%)
Jul 29, 2019	34.79	34.79	34.32	34.50	60,700	-0.06(-0.16%)
Jul 26, 2019	34.56	34.62	34.41	34.56	25,600	-0.23(-0.65%)
Jul 25, 2019	34.90	34.91	34.61	34.78	14,059	-0.00(-0.01%)
Jul 24, 2019	34.73	34.83	34.54	34.78	22,446	-0.12(-0.33%)
Jul 23, 2019	35.14	35.15	34.76	34.90	24,508	+0.14(+0.40%)
Jul 22, 2019	34.56	34.85	34.54	34.76	17,473	+0.43(+1.25%)
Jul 19, 2019	34.53	34.66	34.33	34.33	29,400	+0.24(+0.71%)
Jul 18, 2019	33.90	34.11	33.81	34.09	20,498	+0.11(+0.32%)
Jul 17, 2019	34.05	34.18	33.95	33.98	14,588	+0.04(+0.11%)
Jul 16, 2019	34.10	34.14	33.91	33.94	31,702	+0.44(+1.33%)
Jul 15, 2019	33.50	33.84	33.43	33.50	25,303	+0.41(+1.24%)
Jul 12, 2019	33.06	33.50	33.03	33.09	31,200	-0.71(-2.10%)
Jul 11, 2019	33.70	33.90	33.60	33.80	23,152	+0.32(+0.96%)
Jul 10, 2019	33.49	33.62	33.37	33.48	35,589	+0.57(+1.73%)
Jul 09, 2019	32.97	33.18	32.78	32.91	26,104	+0.00(+0.00%)
Jul 08, 2019	32.86	33.22	32.83	32.91	49,637	-0.16(-0.48%)
Jul 05, 2019	33.00	33.17	32.78	33.07	21,100	-0.55(-1.64%)
Jul 03, 2019	33.76	33.77	33.62	33.62	18,400	+0.21(+0.63%)
Jul 02, 2019	33.36	33.51	33.33	33.41	21,644	-0.37(-1.10%)
Jul 01, 2019	34.08	34.11	33.68	33.78	25,839	+0.10(+0.30%)
Jun 28, 2019	33.48	33.75	33.41	33.68	34,900	+0.52(+1.57%)
Jun 27, 2019	32.96	33.28	32.96	33.16	31,239	+0.14(+0.42%)
Jun 26, 2019	33.21	33.21	33.02	33.02	21,053	-0.32(-0.96%)
Jun 25, 2019	33.57	33.67	33.34	33.34	37,561	-0.17(-0.51%)
Jun 24, 2019	33.65	33.65	33.51	33.51	16,679	+0.02(+0.06%)
Jun 21, 2019	33.43	33.56	33.36	33.49	26,000	-0.44(-1.30%)
Jun 20, 2019	34.22	34.35	33.83	33.93	18,503	+0.25(+0.74%)
Jun 19, 2019	33.62	33.82	33.45	33.68	16,716	+0.28(+0.85%)
Jun 18, 2019	33.36	33.52	33.32	33.40	21,300	+0.55(+1.66%)
Jun 17, 2019	32.77	32.92	32.77	32.85	19,708	-0.22(-0.66%)
Jun 14, 2019	32.91	33.15	32.85	33.07	46,100	-0.35(-1.05%)
Jun 13, 2019	33.61	33.63	33.36	33.42	252,091	-0.42(-1.25%)
Jun 12, 2019	33.93	34.05	33.72	33.84	865,350	+0.59(+1.79%)
Jun 11, 2019	33.25	33.62	32.92	33.25	383,863	+0.77(+2.37%)
Jun 10, 2019	32.64	32.64	32.47	32.48	22,960	-0.08(-0.25%)
Jun 07, 2019	32.64	32.76	32.45	32.56	18,200	+0.55(+1.73%)
Jun 06, 2019	31.81	32.03	31.78	32.01	19,091	+0.19(+0.58%)
Jun 05, 2019	31.83	31.93	31.77	31.82	22,375	-0.03(-0.09%)
Jun 04, 2019	31.97	31.97	31.68	31.85	40,510	-0.20(-0.62%)
Jun 03, 2019	32.09	32.26	31.89	32.05	39,434	+1.40(+4.58%)
May 31, 2019	30.48	30.73	30.45	30.64	27,900	-0.25(-0.83%)
May 30, 2019	30.68	30.99	30.68	30.90	21,467	+0.08(+0.28%)
May 29, 2019	30.65	31.15	30.60	30.82	19,623	-0.20(-0.66%)
May 28, 2019	31.47	31.57	31.02	31.02	30,454	-0.57(-1.80%)
May 24, 2019	31.67	31.69	31.46	31.59	24,000	+0.43(+1.38%)
May 23, 2019	31.07	31.20	30.92	31.16	17,224	-0.49(-1.55%)
May 22, 2019	31.41	31.67	31.41	31.65	14,684	+0.52(+1.68%)
May 21, 2019	31.12	31.23	31.03	31.13	18,309	+0.31(+0.99%)
May 20, 2019	30.70	30.84	30.67	30.82	28,300	-0.48(-1.55%)
May 17, 2019	31.29	31.35	31.16	31.30	16,300	-0.32(-1.00%)
May 16, 2019	31.19	31.65	31.19	31.62	36,943	+0.52(+1.67%)
May 15, 2019	30.56	31.21	30.52	31.10	21,910	+0.39(+1.27%)
May 14, 2019	30.46	30.87	30.43	30.71	32,755	+0.44(+1.45%)
May 13, 2019	30.48	30.54	30.15	30.27	22,588	-0.82(-2.62%)
May 10, 2019	30.95	31.19	30.75	31.09	38,800	+0.41(+1.35%)
May 09, 2019	30.25	30.70	30.21	30.67	27,928	-0.17(-0.55%)
May 08, 2019	30.89	31.26	30.84	30.84	20,358	+0.43(+1.41%)
May 07, 2019	30.88	30.88	30.21	30.41	23,244	-0.52(-1.68%)
May 06, 2019	30.41	31.05	30.41	30.93	35,371	-0.70(-2.21%)
May 03, 2019	31.43	31.66	31.38	31.63	28,100	+0.85(+2.76%)
May 02, 2019	30.73	30.81	30.70	30.78	18,211	+0.11(+0.36%)