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

Lonza Group Ag ADR (OP: LZAGY )

56.23 +0.68 (+1.22%)
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 30, 2009 7.890 7.930 7.660 7.800 42,067 -0.12(-1.52%)
Oct 29, 2009 8.060 8.190 7.780 7.920 98,142 -2.43(-23.48%)
Oct 28, 2009 10.47 10.47 10.30 10.35 121,490 -0.05(-0.48%)
Oct 27, 2009 10.46 10.46 10.34 10.40 12,349 -0.10(-0.95%)
Oct 26, 2009 10.68 10.75 10.47 10.50 5,222 -0.26(-2.42%)
Oct 23, 2009 10.82 10.82 10.76 10.76 61,620 -0.09(-0.83%)
Oct 22, 2009 10.79 10.95 10.65 10.85 24,432 +0.00(+0.00%)
Oct 21, 2009 10.81 10.99 10.81 10.85 171,559 -0.15(-1.36%)
Oct 20, 2009 10.75 11.00 10.75 11.00 373,122 +0.04(+0.36%)
Oct 19, 2009 10.85 10.99 10.85 10.96 77,344 +0.16(+1.48%)
Oct 16, 2009 10.70 10.81 10.68 10.80 19,954 -0.05(-0.46%)
Oct 15, 2009 10.85 10.88 10.75 10.85 4,041 +0.01(+0.09%)
Oct 14, 2009 10.79 10.92 10.79 10.84 74,140 +0.13(+1.21%)
Oct 13, 2009 10.73 10.73 10.64 10.71 2,887 +0.00(+0.00%)
Oct 12, 2009 10.75 10.76 10.56 10.71 2,699 +0.03(+0.28%)
Oct 09, 2009 10.65 10.68 10.60 10.68 6,163 -0.03(-0.28%)
Oct 08, 2009 10.67 10.73 10.64 10.71 3,389 +0.03(+0.28%)
Oct 07, 2009 10.57 10.68 10.57 10.68 3,035 -0.02(-0.19%)
Oct 06, 2009 10.72 10.82 10.70 10.70 6,518 +0.10(+0.94%)
Oct 05, 2009 10.63 10.65 10.59 10.60 2,660 -0.05(-0.47%)
Oct 02, 2009 10.49 10.70 10.49 10.65 7,247 +0.00(+0.00%)
Oct 01, 2009 10.70 10.80 10.64 10.65 2,447 -0.29(-2.65%)
Sep 30, 2009 10.84 10.94 10.75 10.94 3,076 -0.05(-0.45%)
Sep 29, 2009 10.83 11.10 10.83 10.99 6,560 +0.08(+0.73%)
Sep 28, 2009 10.77 10.91 10.77 10.91 9,589 +0.09(+0.83%)
Sep 25, 2009 10.73 10.85 10.73 10.82 8,499 +0.05(+0.46%)
Sep 24, 2009 10.97 10.97 10.77 10.77 16,791 -0.08(-0.74%)
Sep 23, 2009 10.95 10.95 10.76 10.85 32,661 -0.10(-0.91%)
Sep 22, 2009 11.07 11.07 10.95 10.95 8,188 +0.02(+0.18%)
Sep 21, 2009 10.77 10.93 10.77 10.93 15,595 +0.10(+0.92%)
Sep 18, 2009 10.77 10.90 10.75 10.83 9,727 +0.25(+2.36%)
Sep 17, 2009 10.53 10.59 10.47 10.58 4,057 -0.08(-0.75%)
Sep 16, 2009 10.56 10.66 10.50 10.66 6,625 -0.02(-0.19%)
Sep 15, 2009 10.57 10.68 10.57 10.68 9,881 +0.06(+0.56%)
Sep 14, 2009 10.49 10.62 10.49 10.62 5,876 +0.02(+0.19%)
Sep 11, 2009 10.56 10.66 10.52 10.60 4,081 +0.10(+0.95%)
Sep 10, 2009 10.45 10.60 10.45 10.50 7,257 -0.06(-0.57%)
Sep 09, 2009 10.53 10.57 10.49 10.56 7,264 +0.03(+0.28%)
Sep 08, 2009 10.47 10.56 10.40 10.53 3,867 +0.45(+4.46%)
Sep 04, 2009 10.00 10.15 9.980 10.08 5,225 +0.35(+3.60%)
Sep 03, 2009 9.720 9.840 9.710 9.730 6,828 -0.17(-1.72%)
Sep 02, 2009 9.710 9.910 9.710 9.900 5,055 +0.04(+0.41%)
Sep 01, 2009 9.820 9.870 9.790 9.860 3,414 +0.00(+0.00%)
Aug 31, 2009 9.900 9.900 9.790 9.860 6,887 +0.02(+0.20%)
Aug 28, 2009 9.810 9.900 9.750 9.840 6,867 +0.03(+0.31%)
Aug 27, 2009 9.620 9.810 9.620 9.810 13,747 +0.09(+0.93%)
Aug 26, 2009 9.730 9.740 9.650 9.720 2,742 -0.11(-1.12%)
Aug 25, 2009 9.830 9.860 9.750 9.830 25,773 -0.06(-0.61%)
Aug 24, 2009 9.970 9.980 9.880 9.890 33,238 -0.06(-0.60%)
Aug 21, 2009 9.890 10.04 9.890 9.950 5,503 -0.40(-3.86%)
Aug 20, 2009 10.29 10.37 10.29 10.35 2,986 +0.00(+0.00%)
Aug 19, 2009 10.21 10.38 10.21 10.35 10,901 +0.25(+2.48%)
Aug 18, 2009 10.12 10.19 10.09 10.10 8,499 -0.05(-0.49%)
Aug 17, 2009 10.04 10.15 10.04 10.15 10,362 -0.19(-1.84%)
Aug 14, 2009 10.35 10.44 10.30 10.34 15,177 +0.13(+1.27%)
Aug 13, 2009 10.05 10.22 10.05 10.21 51,524 +0.23(+2.30%)
Aug 12, 2009 9.840 10.05 9.840 9.980 269,926 +0.26(+2.67%)
Aug 11, 2009 9.750 9.770 9.690 9.720 26,081 -0.08(-0.82%)
Aug 10, 2009 9.780 9.900 9.770 9.800 4,987 +0.08(+0.82%)
Aug 07, 2009 9.750 9.800 9.720 9.720 4,144 -0.15(-1.52%)
Aug 06, 2009 9.890 9.940 9.780 9.870 7,676 +0.02(+0.20%)
Aug 05, 2009 9.810 9.930 9.810 9.850 3,821 -0.05(-0.51%)
Aug 04, 2009 9.970 9.970 9.840 9.900 1,144 -0.20(-1.98%)
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.