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

Lonza Group Ag (OP: LZAGF )

548.84 -10.12 (-1.81%)
Streaming Delayed Price Updated: 11:09 AM 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, 2012 45.00 45.01 44.96 44.96 410 +0.50(+1.12%)
Apr 27, 2012 44.50 44.50 44.46 44.46 320 -0.13(-0.29%)
Apr 26, 2012 44.59 44.59 44.59 44.59 1,620 -1.32(-2.88%)
Apr 19, 2012 45.91 45.91 45.91 0 -1.24(-2.63%)
Apr 12, 2012 47.15 47.15 47.15 0 +0.25(+0.53%)
Apr 10, 2012 46.90 46.90 46.90 0 -1.00(-2.09%)
Apr 05, 2012 47.90 47.90 47.90 0 -2.98(-5.86%)
Apr 04, 2012 50.88 50.88 50.88 50.88 2,000 -2.11(-3.98%)
Apr 03, 2012 52.99 52.99 52.99 52.99 480 +0.34(+0.65%)
Mar 26, 2012 52.65 52.65 52.65 0 +1.35(+2.63%)
Mar 22, 2012 51.30 51.30 51.30 0 -0.40(-0.77%)
Mar 21, 2012 51.70 51.70 51.70 51.70 200 +1.00(+1.97%)
Mar 15, 2012 50.70 50.70 50.70 740 +0.50(+1.00%)
Mar 14, 2012 51.07 51.07 50.20 50.20 600 +0.50(+1.01%)
Mar 08, 2012 49.70 49.70 49.70 0 -0.92(-1.82%)
Mar 05, 2012 50.62 50.62 50.62 0 -1.38(-2.65%)
Mar 02, 2012 51.99 52.00 51.99 52.00 200 -1.80(-3.35%)
Feb 27, 2012 53.80 53.80 53.80 53.80 0 -1.16(-2.11%)
Feb 24, 2012 54.93 54.96 54.93 54.96 1,810 +0.10(+0.18%)
Feb 08, 2012 54.86 54.86 54.86 0 +0.86(+1.59%)
Feb 06, 2012 54.00 54.00 54.00 0 +0.79(+1.48%)
Jan 30, 2012 53.21 53.21 53.21 0 -2.79(-4.98%)
Jan 26, 2012 56.00 56.00 56.00 56.00 0 -1.50(-2.61%)
Jan 25, 2012 57.50 57.55 57.20 57.50 3,300 -8.78(-13.25%)
Jan 23, 2012 66.28 66.28 66.28 0 +2.78(+4.38%)
Jan 17, 2012 63.50 63.50 63.50 0 +1.25(+2.01%)
Jan 12, 2012 62.25 62.25 62.25 0 +0.25(+0.40%)
Jan 10, 2012 62.00 62.00 62.00 0 -0.40(-0.64%)
Jan 03, 2012 62.40 62.40 62.40 0 +3.45(+5.85%)
Dec 30, 2011 58.90 58.95 58.90 58.95 1,160 +1.31(+2.27%)
Dec 29, 2011 57.60 57.64 57.60 57.64 325 -0.36(-0.62%)
Dec 27, 2011 58.00 58.00 58.00 58.00 0 -0.15(-0.26%)
Dec 23, 2011 58.15 58.15 58.15 58.15 295 +0.81(+1.41%)
Dec 21, 2011 57.58 57.58 57.34 57.34 801 +0.24(+0.42%)
Dec 19, 2011 57.10 57.10 57.10 57.10 0 -0.06(-0.10%)
Dec 16, 2011 57.70 57.70 57.16 57.16 3,010 -0.16(-0.28%)
Dec 15, 2011 57.32 57.32 57.32 57.32 110 +2.02(+3.65%)
Dec 14, 2011 56.00 56.00 55.30 55.30 3,470 -2.15(-3.74%)
Dec 12, 2011 57.45 57.45 57.45 57.45 0 -0.90(-1.54%)
Dec 08, 2011 58.35 58.35 58.35 0 -3.70(-5.96%)
Dec 07, 2011 62.05 62.05 62.05 62.05 200 -0.11(-0.18%)
Dec 06, 2011 62.16 62.16 62.16 62.16 723 +1.37(+2.25%)
Nov 30, 2011 60.79 60.79 60.79 0 +2.52(+4.32%)
Nov 28, 2011 58.27 58.27 58.27 0 +0.57(+0.99%)
Nov 23, 2011 57.70 57.70 57.70 0 -0.10(-0.17%)
Nov 22, 2011 57.80 57.80 57.80 57.80 200 +1.10(+1.94%)
Nov 21, 2011 56.70 56.70 56.70 56.70 200 -0.18(-0.32%)
Nov 17, 2011 56.88 56.88 56.88 56.88 0 -1.47(-2.52%)
Nov 16, 2011 58.35 58.35 58.35 58.35 200 +0.30(+0.52%)
Nov 15, 2011 58.05 58.05 58.05 58.05 124 -1.70(-2.85%)
Nov 14, 2011 59.75 59.75 59.75 59.75 2,590 +2.15(+3.73%)
Nov 10, 2011 57.60 57.60 57.60 0 -3.51(-5.74%)
Nov 07, 2011 61.11 61.11 61.11 0 -2.32(-3.66%)
Nov 04, 2011 63.10 63.43 63.10 63.43 950 -0.47(-0.74%)
Nov 03, 2011 62.30 63.90 62.10 63.90 1,500 +1.45(+2.32%)
Nov 02, 2011 62.00 62.45 62.00 62.45 500 +0.53(+0.86%)
Nov 01, 2011 62.60 62.77 61.92 61.92 1,282 -9.22(-12.96%)
Oct 27, 2011 71.14 71.14 71.14 0 +3.39(+5.00%)
Oct 26, 2011 67.40 67.75 67.40 67.75 600 +5.75(+9.27%)
Oct 19, 2011 62.00 62.00 62.00 0 -2.00(-3.12%)
Oct 18, 2011 63.26 64.00 63.26 64.00 1,050 +3.00(+4.92%)
Oct 07, 2011 61.00 61.00 61.00 0 +0.70(+1.16%)
Oct 06, 2011 60.30 60.30 60.30 60.30 200 +2.20(+3.79%)
Oct 05, 2011 58.10 58.10 58.10 58.10 117 -0.04(-0.07%)
Oct 04, 2011 57.20 58.14 57.20 58.14 600 -0.28(-0.48%)
Oct 03, 2011 58.42 58.42 58.42 58.42 500 -5.23(-8.22%)
Sep 29, 2011 63.65 63.65 63.65 63.65 0 +1.65(+2.66%)
Sep 28, 2011 62.00 62.00 62.00 62.00 200 +1.45(+2.39%)
Sep 26, 2011 60.55 60.55 60.55 60.55 0 +3.05(+5.30%)
Sep 23, 2011 57.50 57.50 57.50 57.50 150 -3.15(-5.19%)
Sep 20, 2011 60.65 60.65 60.65 0 -2.20(-3.50%)
Sep 19, 2011 62.85 62.85 62.85 62.85 430 -1.67(-2.59%)
Sep 16, 2011 64.52 64.52 64.52 64.52 400 +6.11(+10.46%)
Sep 14, 2011 58.41 58.41 58.41 58.41 0 +1.11(+1.94%)
Sep 13, 2011 57.60 57.60 57.30 57.30 430 -2.60(-4.34%)
Sep 08, 2011 59.90 59.90 59.90 59.90 0 -4.62(-7.16%)
Sep 02, 2011 64.52 64.52 64.52 0 -1.83(-2.76%)
Aug 31, 2011 66.35 66.35 66.35 0 +5.15(+8.42%)
Aug 30, 2011 61.20 61.20 61.20 61.20 227 +1.16(+1.93%)
Aug 26, 2011 60.04 60.04 60.04 0 -1.94(-3.13%)
Aug 25, 2011 61.98 61.98 61.98 61.98 140 -1.92(-3.01%)
Aug 24, 2011 63.90 63.90 63.90 63.90 140 +4.25(+7.12%)
Aug 22, 2011 59.65 59.65 59.65 200 -1.30(-2.13%)
Aug 18, 2011 60.95 60.95 60.95 0 -3.62(-5.61%)
Aug 17, 2011 65.35 65.35 64.57 64.57 620 -0.13(-0.20%)
Aug 16, 2011 64.70 64.70 64.70 64.70 220 -2.05(-3.07%)
Aug 15, 2011 65.55 66.75 65.55 66.75 5,000 +4.20(+6.71%)
Aug 11, 2011 62.55 62.55 62.55 0 -2.05(-3.17%)
Aug 10, 2011 64.28 64.60 64.28 64.60 600 -5.05(-7.25%)
Aug 09, 2011 69.75 69.75 69.65 69.65 400 -0.65(-0.92%)
Aug 08, 2011 70.30 70.30 70.30 70.30 200 -5.05(-6.70%)
Aug 04, 2011 75.35 75.35 75.35 75.35 0 -10.05(-11.77%)
Aug 01, 2011 85.40 85.40 85.40 0 +0.20(+0.23%)
Jul 29, 2011 85.38 85.38 85.20 85.20 67,695 -0.40(-0.47%)
Jul 26, 2011 85.60 85.60 85.60 0 -0.92(-1.06%)
Jul 25, 2011 86.00 86.52 86.00 86.52 10,100 +2.58(+3.07%)
Jul 22, 2011 83.95 83.95 83.95 83.95 10,000 +1.55(+1.88%)
Jul 21, 2011 82.40 82.40 82.40 82.40 120 +1.50(+1.85%)
Jul 20, 2011 80.90 80.90 80.90 80.90 100 -2.12(-2.55%)
Jul 18, 2011 83.02 83.02 83.02 0 +0.32(+0.38%)
Jul 15, 2011 83.20 83.20 82.70 82.70 200 -0.85(-1.01%)
Jul 14, 2011 83.55 83.55 83.55 83.55 50,000 +1.00(+1.21%)
Jul 13, 2011 83.76 83.76 82.55 82.55 10,393 -0.20(-0.24%)
Jul 12, 2011 82.75 82.75 82.37 82.75 22,697 +2.25(+2.80%)
Jul 11, 2011 81.00 81.00 80.50 80.50 200 +1.65(+2.09%)
Jul 07, 2011 78.85 78.85 78.85 0 +1.61(+2.08%)
Jul 01, 2011 77.24 77.24 77.24 0 -0.45(-0.58%)
Jun 30, 2011 77.69 77.69 77.69 77.69 435 +4.39(+5.99%)
Jun 28, 2011 73.30 73.30 73.30 0 +0.62(+0.85%)
Jun 27, 2011 72.90 73.05 72.68 72.68 2,709 -0.72(-0.98%)
Jun 24, 2011 73.50 73.50 73.40 73.40 1,952 -5.75(-7.26%)
Jun 22, 2011 79.15 79.15 79.15 0 +0.15(+0.19%)
Jun 21, 2011 79.00 79.00 79.00 79.00 134 +0.50(+0.64%)
Jun 20, 2011 78.50 78.50 78.50 78.50 123 -1.90(-2.36%)
Jun 15, 2011 80.40 80.40 80.40 0 -2.25(-2.72%)
Jun 09, 2011 82.65 82.65 82.65 0 -0.35(-0.42%)
Jun 08, 2011 83.10 83.10 83.00 83.00 3,722 -2.72(-3.17%)
Jun 03, 2011 85.72 85.72 85.72 10,321 +3.12(+3.78%)
May 24, 2011 82.74 82.74 82.60 82.60 400 -4.25(-4.89%)
May 09, 2011 86.85 86.85 86.85 0 -0.20(-0.23%)
May 05, 2011 87.05 87.05 87.05 0 -1.15(-1.30%)
May 04, 2011 88.20 88.20 88.20 88.20 130 +2.26(+2.63%)
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.