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

Lonza Group Ag (OP: LZAGF )

545.90 -4.10 (-0.75%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
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%)
Oct 01, 2020 625.36 625.36 625.36 625.36 20 +7.74(+1.25%)
Sep 30, 2020 618.99 621.59 617.62 617.62 76 -1.18(-0.19%)
Sep 29, 2020 617.80 618.80 617.80 618.80 16 +10.41(+1.71%)
Sep 28, 2020 610.70 610.70 608.39 608.39 7 -0.98(-0.16%)
Sep 25, 2020 607.62 612.71 603.92 609.37 300 -3.23(-0.53%)
Sep 24, 2020 604.03 612.60 604.03 612.60 4 -13.77(-2.20%)
Sep 23, 2020 621.30 626.37 620.55 626.37 74 -0.63(-0.10%)
Sep 22, 2020 620.80 627.00 620.80 627.00 4 +7.00(+1.13%)
Sep 21, 2020 625.00 629.35 620.00 620.00 10 -3.15(-0.51%)
Sep 18, 2020 623.15 623.15 623.15 623.15 100 +3.89(+0.63%)
Sep 17, 2020 613.53 619.26 613.53 619.26 71 +9.01(+1.48%)
Sep 16, 2020 616.00 616.00 610.25 610.25 16 -5.59(-0.91%)
Sep 15, 2020 615.84 615.84 615.84 615.84 1 +14.24(+2.37%)
Sep 14, 2020 601.60 601.60 601.60 601.60 118 +4.35(+0.73%)
Sep 11, 2020 597.25 597.25 597.25 597.25 100 +0.30(+0.05%)
Sep 10, 2020 597.17 597.17 596.95 596.95 180 +8.05(+1.37%)
Sep 09, 2020 588.90 588.90 588.90 8 +0.00(+0.00%)
Sep 08, 2020 586.45 590.00 578.32 588.90 224 -6.40(-1.08%)
Sep 04, 2020 601.96 601.96 595.30 595.30 100 -6.46(-1.07%)
Sep 03, 2020 622.88 622.88 601.76 601.76 220 -26.08(-4.15%)
Sep 02, 2020 626.44 627.84 623.84 627.84 23 +20.99(+3.46%)
Sep 01, 2020 607.50 607.50 606.85 606.85 76 -14.65(-2.36%)
Aug 31, 2020 622.15 622.15 612.30 621.50 40 +8.89(+1.45%)
Aug 28, 2020 612.61 612.61 612.61 612.61 100 +2.11(+0.35%)
Aug 27, 2020 623.96 626.57 610.50 610.50 28 -8.21(-1.33%)
Aug 26, 2020 617.82 618.71 617.82 618.71 157 +9.05(+1.48%)
Aug 25, 2020 614.41 616.54 609.66 609.66 60 -3.37(-0.55%)
Aug 24, 2020 620.55 620.55 613.03 613.03 8 -2.72(-0.44%)
Aug 21, 2020 614.15 615.75 614.15 615.75 100 -0.85(-0.14%)
Aug 20, 2020 612.57 616.60 609.78 616.60 102 -5.44(-0.87%)
Aug 19, 2020 618.62 622.04 614.55 622.04 20 +3.42(+0.55%)
Aug 18, 2020 623.10 623.10 617.83 618.62 130 -2.79(-0.45%)
Aug 17, 2020 622.30 627.57 621.41 621.41 53 +14.41(+2.37%)
Aug 14, 2020 609.80 611.33 607.00 607.00 100 -6.93(-1.13%)
Aug 13, 2020 613.00 613.93 613.00 613.93 13 +7.89(+1.30%)
Aug 12, 2020 611.25 611.25 605.05 606.04 1,087 +15.22(+2.58%)
Aug 11, 2020 597.00 601.11 590.82 590.82 1,201 -23.68(-3.85%)
Aug 10, 2020 619.05 619.05 611.00 614.50 200 -12.50(-1.99%)
Aug 07, 2020 630.00 630.00 626.04 627.00 100 -2.47(-0.39%)
Aug 06, 2020 624.70 629.47 624.70 629.47 651 +9.27(+1.49%)
Aug 05, 2020 625.00 630.10 620.20 620.20 880 -0.37(-0.06%)
Aug 04, 2020 619.54 620.80 615.00 620.57 1,881 -13.43(-2.12%)
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.