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 (%)
Feb 22, 2019 287.66 287.66 287.66 0 +3.87(+1.36%)
Feb 21, 2019 283.79 283.79 283.79 283.79 2 -4.97(-1.72%)
Feb 20, 2019 288.76 288.76 288.76 288.76 6 +5.35(+1.89%)
Feb 19, 2019 283.41 283.41 283.41 283.41 9 -2.04(-0.71%)
Feb 14, 2019 285.45 285.45 285.45 0 +3.45(+1.22%)
Feb 13, 2019 282.00 282.00 282.00 282.00 35 +1.87(+0.67%)
Feb 12, 2019 278.37 280.13 278.37 280.13 168 -1.56(-0.55%)
Feb 08, 2019 281.69 281.69 281.69 0 +0.00(+0.00%)
Feb 07, 2019 281.69 281.69 281.69 281.69 2 +2.89(+1.04%)
Feb 06, 2019 279.46 282.99 278.80 278.80 30 -0.55(-0.20%)
Feb 05, 2019 279.35 279.35 279.25 279.35 5 +3.34(+1.21%)
Feb 04, 2019 272.28 276.01 271.08 276.01 366 +12.51(+4.75%)
Jan 31, 2019 263.50 263.50 263.50 0 +1.27(+0.48%)
Jan 30, 2019 258.90 262.23 258.90 262.23 509 -16.85(-6.04%)
Jan 29, 2019 279.08 279.08 279.08 279.08 119 +0.18(+0.07%)
Jan 24, 2019 278.90 278.90 278.90 0 +3.90(+1.42%)
Jan 22, 2019 275.00 275.00 275.00 0 -3.12(-1.12%)
Jan 16, 2019 278.12 278.12 278.12 0 -2.18(-0.78%)
Jan 15, 2019 280.30 280.30 280.30 280.30 1 -3.95(-1.39%)
Jan 14, 2019 284.25 284.25 284.25 0 +0.00(+0.00%)
Jan 11, 2019 284.25 284.25 284.25 284.25 100 -5.35(-1.85%)
Jan 10, 2019 289.60 289.60 289.60 289.60 40 +3.16(+1.10%)
Jan 09, 2019 286.44 286.44 286.44 286.44 308 +9.46(+3.42%)
Jan 08, 2019 275.00 276.98 275.00 276.98 111 +12.18(+4.60%)
Jan 04, 2019 264.80 264.80 264.80 0 +5.46(+2.11%)
Jan 03, 2019 259.34 259.34 259.34 0 +0.00(+0.00%)
Jan 02, 2019 259.34 259.34 259.34 259.34 1 -0.96(-0.37%)
Dec 31, 2018 260.11 260.30 260.11 260.30 100 +4.17(+1.63%)
Dec 28, 2018 258.00 258.00 256.13 256.13 100 +4.13(+1.64%)
Dec 27, 2018 252.47 263.84 250.52 252.00 424 -4.94(-1.92%)
Dec 26, 2018 256.53 256.94 255.00 256.94 14 +0.94(+0.37%)
Dec 24, 2018 256.00 256.00 256.00 256.00 300 -0.44(-0.17%)
Dec 21, 2018 258.22 258.22 256.44 256.44 800 -9.91(-3.72%)
Dec 20, 2018 273.19 273.19 266.35 266.35 613 -13.85(-4.94%)
Dec 19, 2018 284.67 284.67 280.20 280.20 56 -8.56(-2.96%)
Dec 18, 2018 289.75 289.75 288.76 288.76 21 -5.74(-1.95%)
Dec 17, 2018 294.59 295.00 294.50 294.50 276 -6.00(-2.00%)
Dec 14, 2018 300.50 300.50 300.50 300.50 100 -15.27(-4.84%)
Dec 12, 2018 315.77 315.77 315.77 0 +7.76(+2.52%)
Dec 11, 2018 308.01 308.01 308.01 308.01 1 +4.67(+1.54%)
Dec 10, 2018 303.34 303.34 303.34 303.34 45 -4.67(-1.52%)
Dec 07, 2018 308.01 308.01 308.01 308.01 100 -7.34(-2.33%)
Dec 06, 2018 310.50 315.35 310.50 315.35 101 -9.30(-2.86%)
Dec 04, 2018 330.90 330.90 324.65 324.65 800 -4.35(-1.32%)
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.