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

Lonza Group Ag (OP: LZAGF )

588.47 +9.47 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2020 640.45 640.45 640.45 444 -5.03(-0.78%)
Dec 30, 2020 649.37 649.37 645.49 645.49 444 -1.12(-0.17%)
Dec 29, 2020 646.00 646.60 643.16 646.60 67 +11.23(+1.77%)
Dec 28, 2020 638.47 640.95 635.37 635.37 114 +19.14(+3.11%)
Dec 24, 2020 616.23 616.23 616.23 616.23 100 -11.36(-1.81%)
Dec 23, 2020 621.58 627.58 618.22 627.58 361 -2.92(-0.46%)
Dec 22, 2020 626.34 631.00 626.34 630.50 496 +4.25(+0.68%)
Dec 21, 2020 624.88 626.25 620.20 626.25 159 -3.38(-0.54%)
Dec 18, 2020 624.98 629.96 624.98 629.63 100 -4.20(-0.66%)
Dec 17, 2020 630.00 633.83 629.50 633.83 215 +12.83(+2.07%)
Dec 16, 2020 610.67 621.00 610.67 621.00 13 +6.01(+0.98%)
Dec 15, 2020 608.00 614.99 608.00 614.99 122 -5.68(-0.92%)
Dec 14, 2020 617.89 620.67 617.89 620.67 6 +4.05(+0.66%)
Dec 11, 2020 617.54 617.54 615.05 616.62 600 +2.03(+0.33%)
Dec 10, 2020 616.83 616.83 608.20 614.59 1,124 +7.07(+1.16%)
Dec 09, 2020 614.36 616.52 607.52 607.52 25,145 -15.79(-2.53%)
Dec 08, 2020 618.00 623.84 618.00 623.31 329 +17.65(+2.91%)
Dec 07, 2020 605.01 605.66 605.01 605.66 41 -8.04(-1.31%)
Dec 04, 2020 611.54 614.00 607.92 613.70 100 +7.54(+1.24%)
Dec 03, 2020 606.16 606.16 606.16 606.16 1 -11.84(-1.92%)
Dec 02, 2020 622.88 622.88 617.32 618.00 89 -0.51(-0.08%)
Dec 01, 2020 615.30 618.51 613.89 618.51 155 -12.39(-1.96%)
Nov 30, 2020 637.40 639.88 624.67 630.90 154 +19.70(+3.22%)
Nov 27, 2020 604.59 611.20 604.59 611.20 100 +2.46(+0.40%)
Nov 25, 2020 600.70 608.74 600.70 608.74 100 +5.24(+0.87%)
Nov 24, 2020 607.58 607.90 601.52 603.50 315 -23.50(-3.75%)
Nov 23, 2020 628.40 628.40 627.00 627.00 115 -9.87(-1.55%)
Nov 20, 2020 636.87 637.00 636.01 636.87 100 -7.48(-1.16%)
Nov 19, 2020 643.07 644.35 640.00 644.35 165 +9.08(+1.43%)
Nov 18, 2020 645.52 645.52 635.27 635.27 129 -7.51(-1.17%)
Nov 17, 2020 657.02 657.02 642.26 642.78 177 -36.12(-5.32%)
Nov 16, 2020 678.25 680.52 674.59 678.90 371 +19.35(+2.93%)
Nov 13, 2020 659.55 659.55 659.55 659.55 100 +1.42(+0.22%)
Nov 12, 2020 658.12 658.12 658.12 658.12 3 +8.73(+1.34%)
Nov 11, 2020 646.69 649.40 646.69 649.40 57 +16.54(+2.61%)
Nov 10, 2020 636.42 636.42 629.33 632.86 2,056 -49.41(-7.24%)
Nov 09, 2020 685.00 685.00 676.00 682.27 40 -0.93(-0.14%)
Nov 06, 2020 690.64 690.65 683.20 683.20 100 -1.80(-0.26%)
Nov 05, 2020 688.19 688.19 685.00 685.00 38 +17.43(+2.61%)
Nov 04, 2020 657.94 669.53 657.94 667.57 68 +33.81(+5.34%)
Nov 03, 2020 627.73 633.76 627.73 633.76 1,267 +22.76(+3.72%)
Nov 02, 2020 610.50 611.00 609.40 611.00 12 +3.48(+0.57%)
Oct 30, 2020 607.90 607.90 600.00 607.52 200 -0.33(-0.05%)
Oct 29, 2020 605.70 607.85 604.36 607.85 177 -5.45(-0.89%)
Oct 28, 2020 610.65 613.30 610.65 613.30 44 -21.70(-3.42%)
Oct 27, 2020 635.00 635.00 635.00 635.00 50 +0.00(+0.00%)
Oct 26, 2020 633.23 635.00 631.95 635.00 10 +2.37(+0.37%)
Oct 23, 2020 630.37 637.91 630.37 632.63 200 +0.63(+0.10%)
Oct 22, 2020 630.37 632.00 630.37 632.00 22 -0.33(-0.05%)
Oct 21, 2020 641.51 641.51 632.33 632.33 40 -13.67(-2.12%)
Oct 20, 2020 640.29 646.00 638.26 646.00 87 +6.78(+1.06%)
Oct 19, 2020 648.72 648.72 631.62 639.22 164 -10.38(-1.60%)
Oct 16, 2020 643.16 655.00 643.16 649.60 200 +29.17(+4.70%)
Oct 15, 2020 620.43 627.06 620.43 620.43 230 +11.53(+1.89%)
Oct 14, 2020 613.66 613.66 608.90 608.90 45 -6.74(-1.09%)
Oct 13, 2020 615.64 615.64 615.64 615.64 6 -4.96(-0.80%)
Oct 12, 2020 620.60 620.60 620.60 620.60 3 +5.60(+0.91%)
Oct 09, 2020 608.57 615.00 608.57 615.00 100 +15.00(+2.50%)
Oct 08, 2020 604.75 604.75 600.00 600.00 92 -13.37(-2.18%)
Oct 06, 2020 613.37 613.37 613.37 0 -10.10(-1.62%)
Oct 05, 2020 626.79 626.79 623.47 623.47 129 +2.47(+0.40%)
Oct 02, 2020 617.95 621.00 617.95 621.00 100 -4.36(-0.70%)
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.