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 (%)
Feb 28, 2020 385.15 405.11 385.15 400.00 100 -4.45(-1.10%)
Feb 27, 2020 404.35 407.08 404.35 404.45 55 -14.92(-3.56%)
Feb 26, 2020 419.37 419.37 419.37 419.37 24 -3.10(-0.73%)
Feb 25, 2020 422.47 422.47 422.47 422.47 6 +0.16(+0.04%)
Feb 24, 2020 422.35 422.35 422.31 422.31 15 -4.19(-0.98%)
Feb 21, 2020 426.50 426.50 426.50 426.50 100 +1.41(+0.33%)
Feb 20, 2020 425.09 425.09 425.09 425.09 20 -2.62(-0.61%)
Feb 19, 2020 432.14 432.14 427.71 427.71 15 +0.07(+0.02%)
Feb 18, 2020 427.63 427.63 427.63 427.63 6 +2.63(+0.62%)
Feb 14, 2020 426.46 426.46 425.00 425.00 100 -6.96(-1.61%)
Feb 13, 2020 432.04 432.04 431.16 431.96 63 +9.96(+2.36%)
Feb 11, 2020 422.00 422.00 422.00 0 +2.00(+0.48%)
Feb 10, 2020 414.00 420.00 414.00 420.00 118 +5.74(+1.39%)
Feb 07, 2020 414.26 414.26 414.26 414.26 100 +0.00(+0.00%)
Feb 06, 2020 413.75 414.26 413.75 414.26 5 -2.22(-0.53%)
Feb 05, 2020 416.48 416.48 416.48 416.48 2 -0.02(-0.00%)
Feb 04, 2020 416.50 416.50 416.50 416.50 1 +5.03(+1.22%)
Jan 31, 2020 411.47 411.47 411.47 0 -3.34(-0.81%)
Jan 30, 2020 418.11 418.11 414.81 414.81 26 +4.81(+1.17%)
Jan 29, 2020 411.00 411.00 409.25 410.00 112 +0.40(+0.10%)
Jan 28, 2020 407.00 409.60 407.00 409.60 1,011 +3.83(+0.94%)
Jan 24, 2020 405.77 405.77 405.77 0 -3.98(-0.97%)
Jan 23, 2020 411.98 411.98 408.98 409.75 2,001 -1.26(-0.31%)
Jan 22, 2020 412.79 415.35 411.01 411.01 59 +8.24(+2.05%)
Jan 21, 2020 400.60 402.77 400.60 402.77 165 +25.51(+6.76%)
Jan 16, 2020 377.26 377.26 377.26 0 +8.59(+2.33%)
Jan 14, 2020 368.67 368.67 368.67 0 -5.22(-1.40%)
Jan 13, 2020 368.79 373.89 368.79 373.89 33 +9.14(+2.51%)
Jan 09, 2020 364.75 364.75 364.75 0 +0.69(+0.19%)
Jan 03, 2020 364.06 364.06 364.06 0 -4.73(-1.28%)
Jan 02, 2020 368.16 368.79 368.16 368.79 5 +0.63(+0.17%)
Dec 31, 2019 368.16 368.16 368.16 368.16 100 +11.78(+3.31%)
Dec 27, 2019 356.38 356.38 356.38 0 +0.00(+0.00%)
Dec 17, 2019 356.38 356.38 356.38 0 +9.37(+2.70%)
Dec 16, 2019 347.01 347.01 347.01 347.01 2 +9.96(+2.96%)
Dec 13, 2019 337.05 337.05 337.05 337.05 100 -0.50(-0.15%)
Dec 10, 2019 337.55 337.55 337.55 0 -1.45(-0.43%)
Dec 09, 2019 339.00 339.00 339.00 339.00 252 -2.60(-0.76%)
Dec 06, 2019 341.60 341.60 341.60 341.60 100 +0.09(+0.03%)
Dec 05, 2019 341.51 341.51 341.51 341.51 15 +1.46(+0.43%)
Dec 04, 2019 335.68 340.05 335.68 340.05 67 +1.73(+0.51%)
Dec 03, 2019 338.32 338.32 338.32 338.32 18 -4.25(-1.24%)
Nov 29, 2019 342.57 342.57 342.57 0 +3.77(+1.11%)
Nov 27, 2019 338.80 338.80 338.80 338.80 100 -3.10(-0.91%)
Nov 26, 2019 341.90 341.90 341.90 341.90 5 +6.97(+2.08%)
Nov 21, 2019 334.93 334.93 334.93 0 -3.27(-0.97%)
Nov 19, 2019 338.20 338.20 338.20 0 +0.00(+0.00%)
Nov 18, 2019 342.05 342.52 338.20 338.20 137 -6.09(-1.77%)
Nov 15, 2019 344.29 344.29 344.29 344.29 100 -0.48(-0.14%)
Nov 14, 2019 344.77 344.77 344.77 344.77 82 +2.58(+0.75%)
Nov 13, 2019 340.18 342.19 340.18 342.19 3,723 +12.05(+3.65%)
Nov 12, 2019 330.48 330.48 330.14 330.14 22 -16.73(-4.82%)
Nov 08, 2019 346.87 346.87 346.87 0 +0.31(+0.09%)
Nov 07, 2019 342.28 346.56 342.28 346.56 838 -4.46(-1.27%)
Nov 06, 2019 351.02 351.02 351.02 351.02 5 -8.11(-2.26%)
Nov 05, 2019 359.13 359.13 359.13 359.13 1 -7.05(-1.93%)
Nov 04, 2019 365.63 366.18 365.63 366.18 38 +4.90(+1.36%)
Nov 01, 2019 361.28 361.28 361.28 361.28 100 +0.00(+0.00%)
Oct 31, 2019 361.28 361.28 361.28 361.28 100 +6.28(+1.77%)
Oct 28, 2019 355.00 355.00 355.00 0 +10.39(+3.02%)
Oct 24, 2019 344.61 344.61 344.61 0 +0.35(+0.10%)
Oct 23, 2019 346.07 346.07 344.26 344.26 112 +5.58(+1.65%)
Oct 18, 2019 338.68 338.68 338.68 0 -5.57(-1.62%)
Oct 17, 2019 344.25 344.25 340.00 344.25 6 +1.31(+0.38%)
Oct 16, 2019 339.25 342.94 338.63 342.94 40 +5.33(+1.58%)
Oct 15, 2019 337.61 337.61 337.61 337.61 6 +1.74(+0.52%)
Oct 14, 2019 333.77 335.87 333.77 335.87 5 +8.88(+2.72%)
Oct 09, 2019 326.99 326.99 326.99 0 -1.93(-0.59%)
Oct 08, 2019 328.91 328.91 328.91 328.91 3 -2.61(-0.79%)
Oct 04, 2019 331.52 331.52 331.52 0 +0.52(+0.16%)
Oct 03, 2019 331.00 331.00 331.00 331.00 6 +8.00(+2.48%)
Oct 02, 2019 325.00 325.00 323.00 323.00 101 -9.07(-2.73%)
Oct 01, 2019 334.91 334.91 332.07 332.07 38 -4.78(-1.42%)
Sep 30, 2019 335.46 335.46 336.85 111 +1.39(+0.41%)
Sep 26, 2019 335.46 335.46 335.46 0 -14.49(-4.14%)
Sep 24, 2019 349.95 349.95 349.95 0 -0.29(-0.08%)
Sep 20, 2019 350.24 350.24 350.24 0 -0.37(-0.11%)
Sep 19, 2019 349.71 350.61 348.48 350.61 367 +4.54(+1.31%)
Sep 18, 2019 346.07 346.07 346.07 346.07 14 +8.83(+2.62%)
Sep 17, 2019 337.24 337.24 337.24 337.24 1 +2.04(+0.61%)
Sep 16, 2019 335.20 335.20 335.20 335.20 2 -8.01(-2.33%)
Sep 12, 2019 343.21 343.21 343.21 0 -5.45(-1.56%)
Sep 11, 2019 344.30 348.66 344.30 348.66 2,039 -12.63(-3.50%)
Sep 06, 2019 361.29 361.29 361.29 0 +4.00(+1.12%)
Sep 05, 2019 357.29 357.29 357.29 357.29 4 +5.50(+1.56%)
Aug 30, 2019 351.79 351.79 351.79 0 +0.20(+0.06%)
Aug 29, 2019 351.59 351.59 346.42 351.59 66 -5.68(-1.59%)
Aug 26, 2019 357.27 357.27 357.27 0 -1.15(-0.32%)
Aug 23, 2019 365.00 366.00 358.43 358.43 100 -4.57(-1.26%)
Aug 21, 2019 363.00 363.00 363.00 0 +7.82(+2.20%)
Aug 20, 2019 355.18 355.18 355.18 355.18 1 -3.09(-0.86%)
Aug 19, 2019 351.84 358.27 351.84 358.27 96 +12.41(+3.59%)
Aug 16, 2019 345.86 345.86 345.86 345.86 100 +2.61(+0.76%)
Aug 15, 2019 343.25 343.25 343.25 343.25 15 -6.02(-1.72%)
Aug 14, 2019 346.89 349.27 346.89 349.27 12 -5.70(-1.61%)
Aug 12, 2019 354.97 354.97 354.97 0 -2.81(-0.79%)
Aug 09, 2019 356.86 357.78 356.86 357.78 100 +3.78(+1.07%)
Aug 08, 2019 355.66 355.66 354.00 354.00 31 +5.61(+1.61%)
Aug 07, 2019 348.39 348.39 348.39 348.39 716 +5.52(+1.61%)
Aug 06, 2019 340.50 342.87 340.50 342.87 42 +10.82(+3.26%)
Aug 05, 2019 333.93 337.00 332.05 332.05 631 -11.97(-3.48%)
Aug 02, 2019 344.02 344.02 344.02 344.02 100 +3.11(+0.91%)
Jul 30, 2019 340.91 340.91 340.91 0 -9.05(-2.59%)
Jul 25, 2019 349.96 349.96 349.96 0 +1.86(+0.53%)
Jul 23, 2019 348.10 348.10 348.10 0 +3.41(+0.99%)
Jul 22, 2019 344.69 344.69 344.69 344.69 8 +6.98(+2.07%)
Jul 18, 2019 337.71 337.71 337.71 0 -2.29(-0.67%)
Jul 17, 2019 340.00 340.00 340.00 340.00 45 +13.05(+3.99%)
Jul 09, 2019 326.95 326.95 326.95 0 -10.01(-2.97%)
Jul 03, 2019 336.96 336.96 336.96 0 +0.00(+0.00%)
Jul 02, 2019 333.90 336.96 332.23 336.96 97 +3.06(+0.92%)
Jun 27, 2019 333.90 333.90 333.90 0 -0.91(-0.27%)
Jun 25, 2019 334.81 334.81 334.81 0 +1.45(+0.43%)
Jun 21, 2019 333.36 333.36 333.36 0 -3.73(-1.11%)
Jun 18, 2019 337.09 337.09 337.09 0 +6.00(+1.81%)
Jun 17, 2019 331.00 331.09 331.00 331.09 1,428 -9.41(-2.76%)
Jun 12, 2019 340.50 340.50 340.50 0 +5.97(+1.78%)
Jun 11, 2019 331.52 334.53 331.52 334.53 202 +8.21(+2.52%)
Jun 10, 2019 326.32 326.32 326.32 326.32 9 +8.26(+2.60%)
Jun 05, 2019 318.06 318.06 318.06 0 -0.88(-0.28%)
Jun 04, 2019 318.94 318.94 318.94 318.94 15 -1.24(-0.39%)
Jun 03, 2019 320.00 320.17 320.00 320.17 58 +8.56(+2.75%)
May 30, 2019 311.61 311.61 311.61 0 -0.39(-0.12%)
May 28, 2019 312.00 312.00 312.00 0 -2.13(-0.68%)
May 24, 2019 314.13 314.13 314.13 15 +0.00(+0.00%)
May 22, 2019 314.13 314.13 314.13 0 +6.29(+2.04%)
May 20, 2019 307.84 307.84 307.84 0 -4.34(-1.39%)
May 17, 2019 312.15 316.20 312.15 312.18 100 +0.05(+0.02%)
May 15, 2019 312.13 312.13 312.13 0 +0.66(+0.21%)
May 10, 2019 311.47 311.47 311.47 0 +5.13(+1.67%)
May 09, 2019 306.34 306.34 306.34 306.34 1 +1.90(+0.62%)
May 07, 2019 304.44 304.44 304.44 0 -5.26(-1.70%)
May 06, 2019 308.50 309.70 308.50 309.70 9 -3.44(-1.10%)
May 03, 2019 313.14 313.14 313.14 313.14 100 +5.98(+1.95%)
May 01, 2019 307.16 307.16 307.16 0 +0.48(+0.16%)
Apr 30, 2019 310.79 310.79 306.68 306.68 32 +1.68(+0.55%)
Apr 29, 2019 305.00 305.00 305.00 305.00 401 +2.00(+0.66%)
Apr 25, 2019 303.00 303.00 303.00 0 +1.89(+0.63%)
Apr 24, 2019 305.92 305.92 301.11 59 -4.81(-1.57%)
Apr 23, 2019 305.92 305.92 305.92 305.92 7 -5.58(-1.79%)
Apr 17, 2019 311.50 311.50 311.50 0 +0.00(+0.00%)
Apr 10, 2019 311.50 311.50 311.50 0 +2.63(+0.85%)
Apr 04, 2019 308.87 308.87 308.87 0 +0.87(+0.28%)
Apr 03, 2019 308.00 308.00 308.00 1,100 +0.00(+0.00%)
Mar 29, 2019 308.00 308.00 308.00 0 +18.28(+6.31%)
Mar 25, 2019 289.72 289.72 289.72 0 +0.24(+0.08%)
Mar 22, 2019 289.48 289.48 289.48 289.48 100 -10.17(-3.39%)
Mar 21, 2019 299.65 299.65 299.65 299.65 1 +1.38(+0.46%)
Mar 20, 2019 298.03 301.58 298.03 298.27 105 +1.38(+0.46%)
Mar 18, 2019 296.89 296.89 296.89 0 +6.07(+2.09%)
Mar 12, 2019 290.82 290.82 290.82 0 -0.89(-0.31%)
Mar 11, 2019 287.32 291.71 287.32 291.71 259 +5.58(+1.95%)
Mar 08, 2019 286.13 286.13 286.13 286.13 100 +0.70(+0.25%)
Mar 07, 2019 285.43 285.43 285.43 285.43 230 -9.94(-3.37%)
Mar 05, 2019 295.37 295.37 295.37 0 +0.37(+0.13%)
Mar 04, 2019 295.00 295.00 295.00 295.00 4 +9.24(+3.23%)
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.