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

Lonza Group Ag (OP: LZAGF )

562.95 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 9, 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 (%)
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%)
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.