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

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 (%)
Jul 26, 2018 310.99 310.99 310.99 0 +8.89(+2.94%)
Jul 25, 2018 300.00 305.00 300.00 302.10 554 +16.38(+5.73%)
Jul 23, 2018 285.72 285.72 285.72 0 -4.28(-1.48%)
Jul 16, 2018 290.00 290.00 290.00 0 +6.00(+2.11%)
Jul 12, 2018 284.00 284.00 284.00 0 +0.20(+0.07%)
Jul 10, 2018 283.80 283.80 283.80 0 +5.80(+2.09%)
Jul 09, 2018 276.50 279.47 276.50 278.00 1,110 +8.30(+3.08%)
Jul 05, 2018 269.70 269.70 269.70 0 +6.07(+2.30%)
Jul 03, 2018 263.63 263.63 263.63 0 +3.07(+1.18%)
Jul 02, 2018 260.56 260.56 260.56 260.56 100 +1.74(+0.67%)
Jun 28, 2018 258.82 258.82 258.82 0 -3.68(-1.40%)
Jun 27, 2018 262.50 262.50 262.50 262.50 1 -4.73(-1.77%)
Jun 19, 2018 267.23 267.23 267.23 0 -7.77(-2.83%)
Jun 14, 2018 275.00 275.00 275.00 0 +0.00(+0.00%)
Jun 13, 2018 275.00 275.00 275.00 275.00 45 -0.09(-0.03%)
Jun 11, 2018 275.09 275.09 275.09 0 +5.09(+1.89%)
Jun 07, 2018 270.00 270.00 270.00 0 -0.69(-0.25%)
Jun 06, 2018 270.69 270.69 270.69 270.69 1 +0.39(+0.14%)
Jun 05, 2018 270.31 270.31 270.00 270.30 1,843 +0.18(+0.07%)
Jun 04, 2018 271.60 271.60 270.11 270.12 2,499 +1.15(+0.43%)
May 25, 2018 268.97 268.97 268.97 0 -1.13(-0.42%)
May 18, 2018 270.10 270.10 270.10 0 +7.01(+2.66%)
May 10, 2018 263.09 263.09 263.09 0 +2.66(+1.02%)
May 09, 2018 260.43 260.43 260.43 260.43 1 -0.57(-0.22%)
May 08, 2018 261.00 261.00 261.00 261.00 19 -3.25(-1.23%)
May 07, 2018 264.00 265.00 263.75 264.25 54 +8.17(+3.19%)
May 04, 2018 254.50 257.00 254.50 256.08 38 +9.08(+3.68%)
May 02, 2018 247.00 247.00 247.00 0 +1.87(+0.76%)
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.