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 (%)
Aug 30, 2019 351.79 351.79 351.79 0 +0.20(+0.06%)
Aug 29, 2019 351.59 351.59 346.42 351.59 66 -5.68(-1.59%)
Aug 26, 2019 357.27 357.27 357.27 0 -1.15(-0.32%)
Aug 23, 2019 365.00 366.00 358.43 358.43 100 -4.57(-1.26%)
Aug 21, 2019 363.00 363.00 363.00 0 +7.82(+2.20%)
Aug 20, 2019 355.18 355.18 355.18 355.18 1 -3.09(-0.86%)
Aug 19, 2019 351.84 358.27 351.84 358.27 96 +12.41(+3.59%)
Aug 16, 2019 345.86 345.86 345.86 345.86 100 +2.61(+0.76%)
Aug 15, 2019 343.25 343.25 343.25 343.25 15 -6.02(-1.72%)
Aug 14, 2019 346.89 349.27 346.89 349.27 12 -5.70(-1.61%)
Aug 12, 2019 354.97 354.97 354.97 0 -2.81(-0.79%)
Aug 09, 2019 356.86 357.78 356.86 357.78 100 +3.78(+1.07%)
Aug 08, 2019 355.66 355.66 354.00 354.00 31 +5.61(+1.61%)
Aug 07, 2019 348.39 348.39 348.39 348.39 716 +5.52(+1.61%)
Aug 06, 2019 340.50 342.87 340.50 342.87 42 +10.82(+3.26%)
Aug 05, 2019 333.93 337.00 332.05 332.05 631 -11.97(-3.48%)
Aug 02, 2019 344.02 344.02 344.02 344.02 100 +3.11(+0.91%)
Jul 30, 2019 340.91 340.91 340.91 0 -9.05(-2.59%)
Jul 25, 2019 349.96 349.96 349.96 0 +1.86(+0.53%)
Jul 23, 2019 348.10 348.10 348.10 0 +3.41(+0.99%)
Jul 22, 2019 344.69 344.69 344.69 344.69 8 +6.98(+2.07%)
Jul 18, 2019 337.71 337.71 337.71 0 -2.29(-0.67%)
Jul 17, 2019 340.00 340.00 340.00 340.00 45 +13.05(+3.99%)
Jul 09, 2019 326.95 326.95 326.95 0 -10.01(-2.97%)
Jul 03, 2019 336.96 336.96 336.96 0 +0.00(+0.00%)
Jul 02, 2019 333.90 336.96 332.23 336.96 97 +3.06(+0.92%)
Jun 27, 2019 333.90 333.90 333.90 0 -0.91(-0.27%)
Jun 25, 2019 334.81 334.81 334.81 0 +1.45(+0.43%)
Jun 21, 2019 333.36 333.36 333.36 0 -3.73(-1.11%)
Jun 18, 2019 337.09 337.09 337.09 0 +6.00(+1.81%)
Jun 17, 2019 331.00 331.09 331.00 331.09 1,428 -9.41(-2.76%)
Jun 12, 2019 340.50 340.50 340.50 0 +5.97(+1.78%)
Jun 11, 2019 331.52 334.53 331.52 334.53 202 +8.21(+2.52%)
Jun 10, 2019 326.32 326.32 326.32 326.32 9 +8.26(+2.60%)
Jun 05, 2019 318.06 318.06 318.06 0 -0.88(-0.28%)
Jun 04, 2019 318.94 318.94 318.94 318.94 15 -1.24(-0.39%)
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.