Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

541.00 -5.00 (-0.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 260.11 260.30 260.11 260.30 100 +4.17(+1.63%)
Dec 28, 2018 258.00 258.00 256.13 256.13 100 +4.13(+1.64%)
Dec 27, 2018 252.47 263.84 250.52 252.00 424 -4.94(-1.92%)
Dec 26, 2018 256.53 256.94 255.00 256.94 14 +0.94(+0.37%)
Dec 24, 2018 256.00 256.00 256.00 256.00 300 -0.44(-0.17%)
Dec 21, 2018 258.22 258.22 256.44 256.44 800 -9.91(-3.72%)
Dec 20, 2018 273.19 273.19 266.35 266.35 613 -13.85(-4.94%)
Dec 19, 2018 284.67 284.67 280.20 280.20 56 -8.56(-2.96%)
Dec 18, 2018 289.75 289.75 288.76 288.76 21 -5.74(-1.95%)
Dec 17, 2018 294.59 295.00 294.50 294.50 276 -6.00(-2.00%)
Dec 14, 2018 300.50 300.50 300.50 300.50 100 -15.27(-4.84%)
Dec 12, 2018 315.77 315.77 315.77 0 +7.76(+2.52%)
Dec 11, 2018 308.01 308.01 308.01 308.01 1 +4.67(+1.54%)
Dec 10, 2018 303.34 303.34 303.34 303.34 45 -4.67(-1.52%)
Dec 07, 2018 308.01 308.01 308.01 308.01 100 -7.34(-2.33%)
Dec 06, 2018 310.50 315.35 310.50 315.35 101 -9.30(-2.86%)
Dec 04, 2018 330.90 330.90 324.65 324.65 800 -4.35(-1.32%)
Dec 03, 2018 327.81 329.00 327.81 329.00 232 +8.53(+2.66%)
Nov 30, 2018 324.43 324.43 320.35 320.47 100 -0.77(-0.24%)
Nov 29, 2018 321.24 321.24 321.24 321.24 408 +12.74(+4.13%)
Nov 28, 2018 308.26 308.50 306.69 308.50 201 +6.49(+2.15%)
Nov 26, 2018 302.01 302.01 302.01 0 +8.68(+2.96%)
Nov 20, 2018 293.33 293.33 293.33 0 -6.17(-2.06%)
Nov 19, 2018 304.14 304.14 299.50 299.50 22 -1.61(-0.53%)
Nov 15, 2018 301.11 301.11 301.11 0 -7.47(-2.42%)
Nov 13, 2018 308.58 308.58 308.58 0 -19.38(-5.91%)
Nov 09, 2018 327.96 327.96 327.96 0 +0.78(+0.24%)
Nov 08, 2018 327.18 327.18 327.18 327.18 102 -2.24(-0.68%)
Nov 07, 2018 325.20 329.42 325.20 329.42 69 +7.15(+2.22%)
Nov 02, 2018 322.27 322.27 322.27 0 +8.86(+2.83%)
Oct 31, 2018 313.41 313.41 313.41 0 +10.74(+3.55%)
Oct 30, 2018 305.38 305.38 302.67 302.67 50 +0.93(+0.31%)
Oct 29, 2018 301.74 301.74 301.74 301.74 1 +0.00(+0.00%)
Oct 25, 2018 301.74 301.74 301.74 301.74 1 -10.90(-3.49%)
Oct 24, 2018 313.98 313.98 310.70 312.64 22 -12.67(-3.89%)
Oct 19, 2018 325.31 325.31 325.31 0 -3.47(-1.06%)
Oct 18, 2018 328.78 328.78 328.78 328.78 3 +5.28(+1.63%)
Oct 16, 2018 323.50 323.50 323.50 0 +6.18(+1.95%)
Oct 12, 2018 317.32 317.32 317.32 0 +7.14(+2.30%)
Oct 11, 2018 313.06 313.06 310.18 310.18 55 -0.07(-0.02%)
Oct 10, 2018 310.25 310.25 310.25 310.25 201 -23.26(-6.97%)
Oct 04, 2018 333.51 333.51 333.51 0 -10.11(-2.94%)
Oct 03, 2018 342.85 343.62 342.85 343.62 17 +2.18(+0.64%)
Sep 28, 2018 341.44 341.44 341.44 0 -6.50(-1.87%)
Sep 27, 2018 347.94 347.94 347.94 347.94 10 +2.94(+0.85%)
Sep 26, 2018 345.00 345.00 345.00 345.00 1 +7.66(+2.27%)
Sep 25, 2018 337.34 337.34 337.34 337.34 1 +5.79(+1.75%)
Sep 21, 2018 331.55 331.55 331.55 0 -0.01(-0.00%)
Sep 20, 2018 331.56 331.56 331.56 331.56 1,603 +4.02(+1.23%)
Sep 17, 2018 327.54 327.54 327.54 0 +2.10(+0.64%)
Sep 14, 2018 325.44 325.44 325.44 325.44 100 -1.40(-0.43%)
Sep 13, 2018 326.84 326.84 326.84 326.84 164 +9.84(+3.10%)
Sep 06, 2018 317.00 317.00 317.00 0 +0.76(+0.24%)
Sep 05, 2018 316.24 316.24 316.24 316.24 100 -9.32(-2.86%)
Aug 30, 2018 325.56 325.56 325.56 0 +4.81(+1.50%)
Aug 28, 2018 320.75 320.75 320.75 0 +3.98(+1.26%)
Aug 24, 2018 316.77 316.77 316.77 0 -4.95(-1.54%)
Aug 22, 2018 321.72 321.72 321.72 0 +1.86(+0.58%)
Aug 14, 2018 319.86 319.86 319.86 0 +2.04(+0.64%)
Aug 13, 2018 317.82 317.82 317.82 317.82 15 -2.32(-0.72%)
Aug 10, 2018 320.14 320.14 320.14 320.14 100 -3.01(-0.93%)
Aug 09, 2018 319.60 323.15 319.60 323.15 3 +5.65(+1.78%)
Aug 08, 2018 317.50 317.50 317.50 317.50 5 +4.00(+1.28%)
Aug 07, 2018 313.00 313.50 313.00 313.50 2 +3.50(+1.13%)
Aug 06, 2018 310.00 310.00 310.00 310.00 100 +3.41(+1.11%)
Aug 02, 2018 306.59 306.59 306.59 0 -4.40(-1.41%)
Jul 26, 2018 310.99 310.99 310.99 0 +8.89(+2.94%)
Jul 25, 2018 300.00 305.00 300.00 302.10 554 +16.38(+5.73%)
Jul 23, 2018 285.72 285.72 285.72 0 -4.28(-1.48%)
Jul 16, 2018 290.00 290.00 290.00 0 +6.00(+2.11%)
Jul 12, 2018 284.00 284.00 284.00 0 +0.20(+0.07%)
Jul 10, 2018 283.80 283.80 283.80 0 +5.80(+2.09%)
Jul 09, 2018 276.50 279.47 276.50 278.00 1,110 +8.30(+3.08%)
Jul 05, 2018 269.70 269.70 269.70 0 +6.07(+2.30%)
Jul 03, 2018 263.63 263.63 263.63 0 +3.07(+1.18%)
Jul 02, 2018 260.56 260.56 260.56 260.56 100 +1.74(+0.67%)
Jun 28, 2018 258.82 258.82 258.82 0 -3.68(-1.40%)
Jun 27, 2018 262.50 262.50 262.50 262.50 1 -4.73(-1.77%)
Jun 19, 2018 267.23 267.23 267.23 0 -7.77(-2.83%)
Jun 14, 2018 275.00 275.00 275.00 0 +0.00(+0.00%)
Jun 13, 2018 275.00 275.00 275.00 275.00 45 -0.09(-0.03%)
Jun 11, 2018 275.09 275.09 275.09 0 +5.09(+1.89%)
Jun 07, 2018 270.00 270.00 270.00 0 -0.69(-0.25%)
Jun 06, 2018 270.69 270.69 270.69 270.69 1 +0.39(+0.14%)
Jun 05, 2018 270.31 270.31 270.00 270.30 1,843 +0.18(+0.07%)
Jun 04, 2018 271.60 271.60 270.11 270.12 2,499 +1.15(+0.43%)
May 25, 2018 268.97 268.97 268.97 0 -1.13(-0.42%)
May 18, 2018 270.10 270.10 270.10 0 +7.01(+2.66%)
May 10, 2018 263.09 263.09 263.09 0 +2.66(+1.02%)
May 09, 2018 260.43 260.43 260.43 260.43 1 -0.57(-0.22%)
May 08, 2018 261.00 261.00 261.00 261.00 19 -3.25(-1.23%)
May 07, 2018 264.00 265.00 263.75 264.25 54 +8.17(+3.19%)
May 04, 2018 254.50 257.00 254.50 256.08 38 +9.08(+3.68%)
May 02, 2018 247.00 247.00 247.00 0 +1.87(+0.76%)
May 01, 2018 245.18 245.18 245.13 245.13 2 -1.87(-0.76%)
Apr 30, 2018 247.00 247.00 247.00 247.00 261 +3.00(+1.23%)
Apr 25, 2018 244.00 244.00 244.00 0 -6.00(-2.40%)
Apr 24, 2018 250.00 250.00 250.00 250.00 171 -1.50(-0.60%)
Apr 23, 2018 251.97 251.97 251.50 251.50 35 -0.76(-0.30%)
Apr 20, 2018 251.81 252.26 251.81 252.26 200 -0.74(-0.29%)
Apr 19, 2018 252.00 253.75 252.00 253.00 2,072 +3.00(+1.20%)
Apr 18, 2018 250.00 250.01 249.75 250.00 2,467 +2.38(+0.96%)
Apr 17, 2018 247.62 247.62 247.62 247.62 400 +10.88(+4.60%)
Apr 11, 2018 236.74 236.74 236.74 0 -3.72(-1.55%)
Apr 10, 2018 240.46 240.46 240.46 240.46 2 +2.94(+1.24%)
Apr 05, 2018 237.52 237.52 237.52 0 +11.15(+4.93%)
Apr 04, 2018 226.37 229.38 226.37 226.37 171 -6.40(-2.75%)
Apr 02, 2018 232.77 232.77 232.77 0 -4.82(-2.03%)
Mar 27, 2018 237.59 237.59 237.59 0 -0.35(-0.15%)
Mar 23, 2018 237.94 237.94 237.94 0 -1.28(-0.54%)
Mar 22, 2018 239.22 239.22 239.22 239.22 1 -7.75(-3.14%)
Mar 21, 2018 245.00 246.97 245.00 246.97 637 +0.47(+0.19%)
Mar 19, 2018 246.50 246.50 246.50 0 -0.61(-0.25%)
Mar 15, 2018 247.11 247.11 247.11 0 +4.11(+1.69%)
Mar 14, 2018 241.07 243.00 241.07 243.00 452 -4.62(-1.87%)
Mar 09, 2018 247.62 247.62 247.62 0 +2.05(+0.84%)
Mar 05, 2018 245.57 245.57 245.57 0 +0.26(+0.11%)
Mar 02, 2018 245.31 245.31 245.31 245.31 1 -11.19(-4.36%)
Feb 28, 2018 256.50 256.50 256.50 0 -7.19(-2.73%)
Feb 26, 2018 263.69 263.69 263.69 0 +3.69(+1.42%)
Feb 22, 2018 260.00 260.00 260.00 631 -1.79(-0.68%)
Feb 21, 2018 261.79 261.79 261.79 261.79 203 -2.92(-1.10%)
Feb 20, 2018 264.71 264.71 264.71 264.71 114 +0.25(+0.09%)
Feb 16, 2018 264.46 264.46 264.46 0 +7.70(+3.00%)
Feb 14, 2018 256.76 256.76 256.76 0 +17.26(+7.21%)
Feb 09, 2018 239.50 239.50 239.50 0 -10.50(-4.20%)
Feb 08, 2018 247.36 250.00 247.36 250.00 196 -12.87(-4.90%)
Feb 05, 2018 262.87 262.87 262.87 0 -9.13(-3.36%)
Feb 02, 2018 269.99 272.00 269.48 272.00 502 +0.58(+0.22%)
Feb 01, 2018 271.42 271.42 271.42 271.42 59 -6.58(-2.37%)
Jan 31, 2018 278.00 278.00 278.00 278.00 106 -17.50(-5.92%)
Jan 30, 2018 295.50 290.00 295.50 526 +5.50(+1.90%)
Jan 29, 2018 293.18 293.18 290.00 290.00 105 +4.90(+1.72%)
Jan 25, 2018 285.10 285.10 285.10 0 +3.10(+1.10%)
Jan 23, 2018 282.00 282.00 282.00 0 +0.73(+0.26%)
Jan 17, 2018 281.27 281.27 281.27 0 +7.40(+2.70%)
Jan 10, 2018 273.87 273.87 273.87 0 -3.13(-1.13%)
Jan 08, 2018 277.00 277.00 277.00 0 -0.15(-0.05%)
Jan 04, 2018 277.15 277.15 277.15 0 +0.25(+0.09%)
Jan 03, 2018 276.90 276.90 276.90 276.90 1 +2.70(+0.98%)
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.