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

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Sep 29, 2009 110.40 110.40 110.40 110.40 0 +1.80(+1.66%)
Sep 24, 2009 108.60 108.60 108.60 0 -1.40(-1.27%)
Sep 18, 2009 110.00 110.00 110.00 0 +3.50(+3.29%)
Sep 16, 2009 106.50 106.50 106.50 0 +0.60(+0.57%)
Sep 10, 2009 105.90 105.90 105.90 0 +5.40(+5.37%)
Sep 04, 2009 100.50 100.50 100.50 0 +1.80(+1.82%)
Aug 24, 2009 98.70 98.70 98.70 0 -1.80(-1.79%)
Aug 18, 2009 100.50 100.50 100.50 100.50 100 -1.25(-1.23%)
Aug 13, 2009 101.75 101.75 101.75 101.75 130 +3.78(+3.86%)
Aug 07, 2009 97.97 97.97 97.97 0 -0.73(-0.74%)
Aug 06, 2009 99.82 99.82 97.75 98.70 779 +0.50(+0.51%)
Aug 05, 2009 98.20 98.20 98.20 98.20 200 -3.20(-3.16%)
Aug 03, 2009 101.40 101.40 101.40 0 +5.10(+5.30%)
Jul 29, 2009 96.30 96.30 96.30 0 -2.15(-2.18%)
Jul 28, 2009 98.45 98.45 98.45 98.45 205 -6.45(-6.15%)
Jul 21, 2009 104.90 104.90 104.90 104.90 0 +0.75(+0.72%)
Jul 20, 2009 104.15 104.15 104.15 104.15 100 +3.10(+3.07%)
Jul 16, 2009 101.05 101.05 101.05 0 +3.91(+4.03%)
Jul 13, 2009 97.14 97.14 97.14 97.14 0 -1.51(-1.53%)
Jul 09, 2009 98.65 98.65 98.65 98.65 0 +3.65(+3.84%)
Jul 07, 2009 95.00 95.00 95.00 0 -3.40(-3.46%)
Jul 02, 2009 98.40 98.40 98.40 98.40 0 -1.30(-1.30%)
Jul 01, 2009 99.70 99.70 99.70 99.70 120 +1.30(+1.32%)
Jun 26, 2009 98.40 98.40 98.40 0 +2.20(+2.29%)
Jun 23, 2009 95.95 96.20 96.20 96.20 520 -5.60(-5.50%)
Jun 17, 2009 101.80 101.80 101.80 0 -0.90(-0.88%)
Jun 16, 2009 102.70 102.70 102.70 102.70 260 -1.25(-1.20%)
Jun 11, 2009 103.95 103.95 103.95 0 +3.94(+3.94%)
Jun 10, 2009 100.90 100.90 100.01 100.01 200 -2.64(-2.57%)
Jun 09, 2009 102.65 102.65 102.65 102.65 181 -2.83(-2.68%)
Jun 04, 2009 105.48 105.48 105.48 105.48 0 -0.97(-0.91%)
Jun 03, 2009 106.40 106.45 105.77 106.45 4,261 -1.05(-0.98%)
Jun 02, 2009 107.50 107.50 107.50 107.50 200 +5.05(+4.93%)
May 26, 2009 102.45 102.45 102.45 0 +1.45(+1.44%)
May 21, 2009 101.00 101.00 101.00 0 +0.65(+0.65%)
May 20, 2009 99.10 100.35 99.10 100.35 356 +1.25(+1.26%)
May 19, 2009 99.10 99.10 99.10 99.10 210 +0.14(+0.14%)
May 18, 2009 98.91 98.96 98.91 98.96 500 +0.21(+0.21%)
May 15, 2009 97.95 98.75 97.95 98.75 370 +2.63(+2.74%)
May 14, 2009 96.12 96.12 96.12 96.12 130 +7.12(+8.00%)
May 07, 2009 89.00 89.00 89.00 89.00 0 -0.72(-0.80%)
May 06, 2009 89.72 89.72 89.72 89.72 290 -0.73(-0.81%)
May 05, 2009 92.00 92.00 90.45 90.45 550 -4.04(-4.28%)
May 04, 2009 94.49 94.49 94.49 94.49 200 +1.34(+1.44%)
May 01, 2009 93.15 93.15 93.15 93.15 109 +0.55(+0.59%)
Apr 30, 2009 92.55 92.60 92.55 92.60 518 +1.75(+1.93%)
Apr 29, 2009 90.85 90.85 90.85 90.85 700 -2.15(-2.31%)
Apr 28, 2009 92.80 93.25 92.80 93.00 2,172 +2.85(+3.16%)
Apr 23, 2009 90.15 90.15 90.15 90.15 0 +0.18(+0.20%)
Apr 22, 2009 88.55 89.97 88.55 89.97 939 +2.77(+3.18%)
Apr 21, 2009 87.20 87.20 87.20 87.20 150 -4.55(-4.96%)
Apr 15, 2009 91.75 91.75 91.75 0 +0.70(+0.77%)
Apr 14, 2009 92.98 92.98 91.05 91.05 491 -5.45(-5.65%)
Apr 13, 2009 94.90 96.50 94.90 96.50 923 +2.25(+2.39%)
Apr 09, 2009 93.75 94.25 93.70 94.25 1,242 +3.60(+3.97%)
Apr 08, 2009 92.25 92.25 90.65 90.65 385 -0.60(-0.66%)
Apr 07, 2009 91.90 92.30 91.25 91.25 1,175 -2.30(-2.46%)
Apr 06, 2009 92.18 93.55 92.18 93.55 480 -4.15(-4.25%)
Apr 02, 2009 97.70 97.70 97.70 97.70 220 +0.35(+0.36%)
Apr 01, 2009 97.35 97.35 97.35 97.35 400 -0.65(-0.66%)
Mar 30, 2009 98.00 98.00 98.00 0 -1.40(-1.41%)
Mar 26, 2009 100.50 100.50 99.40 99.40 200 -4.35(-4.19%)
Mar 25, 2009 103.75 103.75 103.75 103.75 251 -1.00(-0.95%)
Mar 24, 2009 104.75 104.75 104.75 104.75 116 +4.70(+4.70%)
Mar 19, 2009 100.05 100.05 100.05 100.05 0 +1.52(+1.54%)
Mar 18, 2009 97.50 99.10 97.50 98.53 1,205 +4.43(+4.71%)
Mar 17, 2009 96.30 96.30 94.10 94.10 1,044 -1.30(-1.36%)
Mar 16, 2009 95.40 95.40 95.40 95.40 203 +0.95(+1.01%)
Mar 13, 2009 94.45 94.45 94.45 94.45 120 -2.10(-2.18%)
Mar 12, 2009 96.55 96.55 96.55 0 +0.00(+0.00%)
Mar 11, 2009 96.55 96.55 96.55 96.55 100 +2.05(+2.17%)
Mar 10, 2009 94.70 94.70 94.50 94.50 664 +2.75(+3.00%)
Mar 09, 2009 90.65 91.75 90.40 91.75 780 +1.70(+1.89%)
Mar 06, 2009 90.50 90.50 90.05 90.05 494 -1.57(-1.71%)
Mar 05, 2009 91.62 91.62 91.62 91.62 343 -0.54(-0.59%)
Mar 04, 2009 90.49 92.16 90.49 92.16 1,673 +3.66(+4.14%)
Mar 02, 2009 90.53 90.53 88.50 88.50 1,300 -8.80(-9.04%)
Feb 27, 2009 92.50 97.30 92.50 97.30 806 +6.05(+6.63%)
Feb 26, 2009 91.47 91.47 90.48 91.25 935 -4.05(-4.25%)
Feb 25, 2009 95.30 95.30 95.30 0 +0.00(+0.00%)
Feb 24, 2009 95.33 95.40 95.25 95.30 883 -3.30(-3.35%)
Feb 23, 2009 100.04 100.10 98.60 98.60 396 -0.79(-0.79%)
Feb 20, 2009 99.39 99.39 99.39 99.39 102 +3.99(+4.18%)
Feb 19, 2009 96.05 96.05 95.40 95.40 2,644 +2.60(+2.80%)
Feb 18, 2009 92.80 92.80 92.80 0 +0.00(+0.00%)
Feb 17, 2009 93.25 93.25 92.70 92.80 1,010 -6.30(-6.36%)
Feb 13, 2009 99.20 99.45 99.10 99.10 1,061 +0.30(+0.30%)
Feb 12, 2009 98.80 98.80 98.80 98.80 0 +0.00(+0.00%)
Feb 11, 2009 97.80 98.80 97.80 98.80 350 +2.70(+2.81%)
Feb 10, 2009 96.12 96.91 96.10 96.10 466 +0.35(+0.37%)
Feb 09, 2009 95.75 95.75 95.75 95.75 346 -2.65(-2.69%)
Feb 06, 2009 96.15 98.40 96.15 98.40 608 +2.00(+2.07%)
Feb 05, 2009 96.28 96.44 96.28 96.40 547 +3.60(+3.88%)
Feb 04, 2009 93.17 93.17 92.80 92.80 310 +0.60(+0.65%)
Feb 03, 2009 92.25 92.25 92.20 92.20 455 +0.45(+0.49%)
Feb 02, 2009 91.75 91.75 91.75 0 +0.00(+0.00%)
Jan 30, 2009 91.75 91.75 91.75 91.75 194 -5.03(-5.20%)
Jan 29, 2009 94.34 96.78 94.34 96.78 1,770 +5.00(+5.45%)
Jan 28, 2009 91.78 91.78 91.78 0 +0.00(+0.00%)
Jan 27, 2009 91.78 94.96 91.78 91.78 989 +3.68(+4.17%)
Jan 22, 2009 88.10 88.10 88.10 0 +0.00(+0.00%)
Jan 21, 2009 89.00 89.00 87.55 88.10 592 +0.05(+0.06%)
Jan 20, 2009 87.46 88.05 86.25 88.05 5,872 -2.52(-2.78%)
Jan 16, 2009 89.20 90.57 89.20 90.57 356 +3.37(+3.86%)
Jan 15, 2009 87.20 87.20 87.20 0 +0.00(+0.00%)
Jan 14, 2009 90.75 90.75 87.20 87.20 1,090 -2.00(-2.24%)
Jan 13, 2009 88.70 89.20 88.70 89.20 5,020 -3.10(-3.36%)
Jan 12, 2009 91.80 92.30 91.80 92.30 309 +0.50(+0.54%)
Jan 09, 2009 91.80 91.80 91.80 91.80 282 -1.55(-1.66%)
Jan 08, 2009 93.35 93.35 93.35 93.35 132 +0.10(+0.11%)
Jan 07, 2009 93.00 93.25 93.00 93.25 831 +0.75(+0.81%)
Jan 06, 2009 92.50 92.50 92.50 92.50 200 +0.75(+0.82%)
Jan 05, 2009 91.80 91.80 91.75 91.75 339 -0.55(-0.60%)
Dec 31, 2008 92.30 92.30 92.30 0 +0.00(+0.00%)
Dec 30, 2008 92.35 92.35 92.30 92.30 400 -1.87(-1.99%)
Dec 29, 2008 94.40 94.40 94.17 94.17 377 +4.87(+5.45%)
Dec 26, 2008 89.30 89.30 89.30 89.30 0 +0.00(+0.00%)
Dec 24, 2008 89.75 89.75 89.30 89.30 478 +1.05(+1.19%)
Dec 23, 2008 88.40 88.40 88.25 88.25 400 +0.75(+0.86%)
Dec 22, 2008 87.55 87.70 87.50 87.50 600 -0.05(-0.06%)
Dec 19, 2008 88.13 88.13 86.65 87.55 992 -0.40(-0.45%)
Dec 18, 2008 89.30 89.33 87.95 87.95 601 +0.45(+0.51%)
Dec 17, 2008 86.70 87.75 86.70 87.50 874 +6.00(+7.36%)
Dec 16, 2008 80.70 81.50 80.70 81.50 538 +1.60(+2.00%)
Dec 15, 2008 79.90 79.90 79.90 161 +0.00(+0.00%)
Dec 12, 2008 78.69 79.90 78.69 79.90 413 +2.25(+2.90%)
Dec 11, 2008 78.50 78.50 77.65 77.65 400 -0.75(-0.96%)
Dec 10, 2008 78.15 78.40 78.15 78.40 1,100 +1.50(+1.95%)
Dec 09, 2008 77.65 77.80 76.90 76.90 1,696 +2.75(+3.71%)
Dec 08, 2008 74.15 74.15 74.15 173 +0.00(+0.00%)
Dec 05, 2008 73.45 74.15 73.45 74.15 444 -1.70(-2.24%)
Dec 04, 2008 76.10 76.10 75.85 75.85 509 -1.50(-1.94%)
Dec 03, 2008 77.35 77.35 76.65 77.35 237 +0.70(+0.91%)
Dec 02, 2008 76.65 76.65 76.65 76.65 129 -2.21(-2.80%)
Dec 01, 2008 77.30 78.86 76.85 78.86 454 +1.21(+1.56%)
Nov 28, 2008 77.65 77.65 77.65 154 +0.00(+0.00%)
Nov 26, 2008 77.65 77.65 77.65 77.65 560 -2.10(-2.63%)
Nov 25, 2008 79.90 79.90 79.75 79.75 700 +5.94(+8.05%)
Nov 24, 2008 73.81 73.81 73.81 73.81 500 +2.06(+2.87%)
Nov 21, 2008 71.75 71.75 71.75 71.75 130 +3.00(+4.36%)
Nov 20, 2008 70.40 70.47 68.75 68.75 3,037 -3.25(-4.51%)
Nov 19, 2008 74.08 74.20 72.00 72.00 3,120 -2.00(-2.70%)
Nov 18, 2008 75.59 76.05 74.00 74.00 1,999 -2.85(-3.71%)
Nov 17, 2008 76.65 78.00 76.05 76.85 1,366 +1.20(+1.59%)
Nov 14, 2008 75.85 77.00 75.65 75.65 7,814 +2.65(+3.63%)
Nov 13, 2008 72.40 73.00 72.40 73.00 680 -0.10(-0.14%)
Nov 12, 2008 76.70 76.70 73.10 73.10 1,531 -5.90(-7.47%)
Nov 11, 2008 79.00 79.00 79.00 79.00 690 -0.80(-1.00%)
Nov 10, 2008 79.80 79.80 79.80 79.80 120 +3.20(+4.18%)
Nov 07, 2008 76.60 76.60 76.60 0 +0.00(+0.00%)
Nov 06, 2008 77.30 77.30 76.35 76.60 9,870 -8.55(-10.04%)
Nov 05, 2008 85.15 85.15 85.15 0 +0.00(+0.00%)
Nov 04, 2008 85.15 85.45 85.15 85.15 319 +0.45(+0.53%)
Nov 03, 2008 84.70 84.70 84.70 0 +0.00(+0.00%)
Oct 31, 2008 84.50 84.90 84.25 84.70 4,430 +1.85(+2.23%)
Oct 30, 2008 84.80 84.80 82.85 82.85 290 +3.45(+4.35%)
Oct 29, 2008 79.11 79.40 79.11 79.40 2,990 +6.90(+9.52%)
Oct 28, 2008 72.20 72.50 72.00 72.50 634 -7.00(-8.81%)
Oct 27, 2008 80.65 81.55 79.25 79.50 2,570 -24.35(-23.45%)
Oct 24, 2008 103.85 103.85 103.85 0 +0.00(+0.00%)
Oct 23, 2008 103.85 103.85 103.85 103.85 200 +2.20(+2.16%)
Oct 22, 2008 101.65 102.50 101.65 101.65 319 -8.31(-7.56%)
Oct 21, 2008 109.96 109.96 109.96 0 +0.00(+0.00%)
Oct 20, 2008 109.96 110.90 107.00 109.96 538 +2.16(+2.00%)
Oct 17, 2008 107.80 107.80 107.80 107.80 350 +5.40(+5.27%)
Oct 16, 2008 102.40 102.40 102.40 102.40 235 -2.45(-2.34%)
Oct 14, 2008 104.85 104.85 104.85 100 +0.00(+0.00%)
Oct 13, 2008 104.85 104.85 103.52 104.85 1,832 +3.35(+3.30%)
Oct 10, 2008 101.50 104.20 101.50 101.50 473 -3.00(-2.87%)
Oct 09, 2008 104.50 108.30 102.10 104.50 596 -4.00(-3.69%)
Oct 08, 2008 108.50 108.50 108.50 108.50 120 +0.50(+0.46%)
Oct 07, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Oct 06, 2008 108.00 111.06 108.00 108.00 13,401 -11.00(-9.24%)
Oct 03, 2008 119.00 119.00 117.00 119.00 402 -1.25(-1.04%)
Oct 02, 2008 120.25 120.25 120.25 120.25 100 -5.00(-3.99%)
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.