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 (%)
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%)
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.