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

Lonza Group Ag (OP: LZAGF )

578.40 +19.45 (+3.48%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 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, 2007 97.50 97.50 97.50 97.50 0 +0.00(+0.00%)
Apr 27, 2007 98.50 97.50 95.00 97.50 326 -1.00(-1.02%)
Apr 26, 2007 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 25, 2007 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 24, 2007 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 23, 2007 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 20, 2007 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
Apr 19, 2007 94.15 98.50 98.50 98.50 15,000 +4.35(+4.62%)
Apr 18, 2007 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Apr 17, 2007 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Apr 16, 2007 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Apr 13, 2007 94.15 94.15 94.15 94.15 0 +0.00(+0.00%)
Apr 12, 2007 94.15 94.15 94.15 94.15 1,820 -0.80(-0.84%)
Apr 11, 2007 94.95 94.95 94.95 94.95 775 +0.45(+0.48%)
Apr 10, 2007 94.50 94.50 94.50 94.50 0 +0.00(+0.00%)
Apr 09, 2007 94.50 94.50 94.50 94.50 0 +0.00(+0.00%)
Apr 05, 2007 94.50 94.50 94.50 94.50 125 -1.00(-1.05%)
Apr 04, 2007 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Apr 03, 2007 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Apr 02, 2007 95.50 95.50 95.50 95.50 200 +4.50(+4.95%)
Mar 30, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 29, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 28, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 27, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 26, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 23, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 22, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 21, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 20, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 19, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 16, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 15, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 14, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 13, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 12, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 09, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 08, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 07, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 06, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 05, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 02, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Mar 01, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 28, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 27, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 26, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 23, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 22, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 21, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 20, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 16, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 15, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 14, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 13, 2007 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 12, 2007 92.25 91.00 91.00 91.00 310 -1.25(-1.36%)
Feb 09, 2007 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Feb 08, 2007 92.25 92.25 92.25 92.25 0 +0.00(+0.00%)
Feb 07, 2007 92.25 92.40 92.25 92.25 20,500 +0.10(+0.11%)
Feb 06, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Feb 05, 2007 92.15 92.15 92.15 92.15 2,282 +0.00(+0.00%)
Feb 02, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Feb 01, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Jan 31, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Jan 30, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Jan 29, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Jan 26, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Jan 25, 2007 92.15 92.15 92.15 92.15 0 +0.00(+0.00%)
Jan 24, 2007 92.15 92.15 92.15 92.15 5,000 +4.80(+5.50%)
Jan 23, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 22, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 19, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 18, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 17, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 16, 2007 87.35 87.35 87.35 87.35 520 +0.00(+0.00%)
Jan 12, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 11, 2007 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jan 10, 2007 87.35 87.35 87.35 87.35 5,000 -0.50(-0.57%)
Jan 09, 2007 87.85 87.85 87.85 87.85 500 +1.25(+1.44%)
Jan 08, 2007 86.60 86.60 86.60 86.60 0 +0.00(+0.00%)
Jan 05, 2007 86.60 86.60 86.60 86.60 125 +12.10(+16.24%)
Jan 04, 2007 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Jan 03, 2007 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 29, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 28, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 27, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 26, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 22, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 21, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 20, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 19, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 18, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 15, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 14, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 13, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 12, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 11, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 08, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 07, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 06, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 05, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Dec 04, 2006 74.50 74.50 74.50 74.50 5,000 +0.00(+0.00%)
Dec 01, 2006 74.50 74.50 74.50 74.50 13,000 +0.00(+0.00%)
Nov 30, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 29, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 28, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 27, 2006 74.50 74.50 74.50 74.50 436 +0.00(+0.00%)
Nov 24, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 22, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 21, 2006 74.50 74.50 74.50 74.50 3,000 +0.00(+0.00%)
Nov 20, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 17, 2006 74.50 74.50 74.50 74.50 1,957 +0.00(+0.00%)
Nov 16, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 15, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 14, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 13, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 10, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 09, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 08, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 07, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 06, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 03, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 02, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Nov 01, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 31, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 30, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 27, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 26, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 25, 2006 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Oct 24, 2006 74.50 74.50 74.50 74.50 100 +5.85(+8.52%)
Oct 23, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Oct 20, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Oct 19, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Oct 18, 2006 68.65 68.65 68.65 68.65 200 -0.15(-0.22%)
Oct 17, 2006 68.80 68.80 68.80 68.80 0 +0.00(+0.00%)
Oct 16, 2006 68.80 68.80 68.80 68.80 0 +0.00(+0.00%)
Oct 13, 2006 68.80 68.80 68.80 68.80 0 +0.00(+0.00%)
Oct 12, 2006 68.80 68.80 68.80 68.80 0 +0.00(+0.00%)
Oct 11, 2006 68.80 68.80 68.80 68.80 125 -0.95(-1.36%)
Oct 10, 2006 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Oct 09, 2006 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Oct 06, 2006 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Oct 05, 2006 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Oct 04, 2006 69.75 69.75 69.75 69.75 300 +4.40(+6.73%)
Oct 03, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Oct 02, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 29, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 28, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 27, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 26, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 25, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 22, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 21, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 20, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 19, 2006 65.35 65.35 65.35 65.35 0 +0.00(+0.00%)
Sep 18, 2006 65.35 65.35 65.35 65.35 160 -0.05(-0.08%)
Sep 15, 2006 65.40 65.40 65.40 65.40 0 +0.00(+0.00%)
Sep 14, 2006 65.40 65.40 65.40 65.40 480 -0.20(-0.30%)
Sep 13, 2006 65.60 65.60 65.60 65.60 0 +0.00(+0.00%)
Sep 12, 2006 65.60 65.60 65.60 65.60 0 +0.00(+0.00%)
Sep 11, 2006 65.60 65.60 65.60 65.60 0 +0.00(+0.00%)
Sep 08, 2006 65.60 65.60 65.60 65.60 0 +0.00(+0.00%)
Sep 06, 2006 65.60 65.60 65.60 65.60 500 +1.10(+1.71%)
Sep 05, 2006 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Sep 01, 2006 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Aug 31, 2006 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Aug 30, 2006 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Aug 29, 2006 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Aug 28, 2006 64.50 64.50 64.50 64.50 420 -2.00(-3.01%)
Aug 25, 2006 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Aug 24, 2006 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Aug 23, 2006 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Aug 22, 2006 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Aug 21, 2006 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Aug 18, 2006 66.50 66.50 66.50 66.50 450 +1.30(+1.99%)
Aug 17, 2006 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Aug 16, 2006 65.20 65.20 65.20 65.20 0 +0.00(+0.00%)
Aug 15, 2006 65.20 65.20 65.20 65.20 100 +0.00(+0.00%)
Aug 14, 2006 65.20 65.20 65.20 65.20 625 -2.60(-3.83%)
Aug 11, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 10, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 09, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 08, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 07, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 04, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 03, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 02, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Aug 01, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 31, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 28, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 27, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 26, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 25, 2006 67.80 67.80 67.80 67.80 0 +0.00(+0.00%)
Jul 24, 2006 67.80 67.80 67.80 67.80 150 -0.85(-1.24%)
Jul 21, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 20, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 19, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 18, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 17, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 14, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 13, 2006 68.65 68.65 68.65 68.65 125 +0.00(+0.00%)
Jul 12, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 11, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 10, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 07, 2006 68.65 68.65 68.65 68.65 0 +0.00(+0.00%)
Jul 06, 2006 68.65 68.65 68.65 68.65 150 +0.65(+0.96%)
Jul 05, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
Jul 03, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
Jun 30, 2006 68.00 68.00 68.00 68.00 275 +1.90(+2.87%)
Jun 29, 2006 66.10 66.10 66.10 66.10 0 +0.10(+0.15%)
Jun 28, 2006 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jun 27, 2006 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jun 23, 2006 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jun 22, 2006 66.00 66.10 66.00 66.00 600 -0.80(-1.20%)
Jun 21, 2006 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Jun 20, 2006 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Jun 19, 2006 66.80 66.80 66.80 66.80 0 +0.00(+0.00%)
Jun 16, 2006 66.80 66.80 66.20 66.80 4,850 -0.10(-0.15%)
Jun 15, 2006 66.90 67.00 66.90 66.90 1,750 +0.65(+0.98%)
Jun 14, 2006 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Jun 13, 2006 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Jun 12, 2006 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Jun 09, 2006 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
Jun 08, 2006 66.25 66.25 65.40 66.25 475 -2.30(-3.36%)
Jun 07, 2006 68.55 68.55 68.55 68.55 0 +0.00(+0.00%)
Jun 06, 2006 68.55 68.55 68.55 68.55 0 +0.00(+0.00%)
Jun 05, 2006 68.55 68.55 68.55 68.55 0 +0.00(+0.00%)
Jun 02, 2006 68.55 68.55 68.55 68.55 0 +0.00(+0.00%)
Jun 01, 2006 68.55 68.55 68.55 68.55 0 +0.00(+0.00%)
May 31, 2006 68.55 68.55 68.55 68.55 0 +0.00(+0.00%)
May 30, 2006 68.55 68.55 68.55 68.55 500 +0.55(+0.81%)
May 26, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
May 25, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
May 24, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
May 23, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
May 22, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
May 19, 2006 68.00 68.00 68.00 68.00 0 +0.00(+0.00%)
May 18, 2006 68.00 68.00 68.00 68.00 100 -2.00(-2.86%)
May 17, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 16, 2006 70.00 70.00 70.00 70.00 100 -1.25(-1.75%)
May 15, 2006 71.25 71.25 71.25 71.25 350 -0.95(-1.32%)
May 12, 2006 72.20 72.20 72.20 72.20 0 +0.00(+0.00%)
May 11, 2006 72.20 72.20 72.20 72.20 325 +0.50(+0.70%)
May 10, 2006 71.70 71.70 71.70 71.70 0 +0.00(+0.00%)
May 09, 2006 71.70 71.70 71.70 71.70 0 +0.00(+0.00%)
May 08, 2006 71.70 71.70 71.70 71.70 150 +1.70(+2.43%)
May 05, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 04, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 03, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 02, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
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.