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 29, 2010 8.670 8.780 8.670 8.700 12,680 +0.00(+0.00%)
Oct 28, 2010 8.740 8.740 8.640 8.700 9,316 +0.05(+0.58%)
Oct 27, 2010 8.770 8.770 8.620 8.650 14,628 -0.44(-4.84%)
Oct 25, 2010 9.210 9.210 9.000 9.090 32,795 -0.06(-0.66%)
Oct 22, 2010 9.100 9.150 9.050 9.150 62,792 +0.00(+0.00%)
Oct 21, 2010 9.100 9.240 9.100 9.150 8,370 +0.16(+1.78%)
Oct 20, 2010 8.920 9.000 8.920 8.990 5,356 +0.12(+1.35%)
Oct 19, 2010 8.840 8.910 8.820 8.870 4,805 -0.39(-4.21%)
Oct 18, 2010 9.290 9.290 9.180 9.260 22,552 +0.03(+0.33%)
Oct 15, 2010 9.280 9.310 9.150 9.230 8,054 -0.24(-2.53%)
Oct 14, 2010 9.380 9.470 9.380 9.470 9,897 +0.07(+0.74%)
Oct 13, 2010 9.380 9.410 9.340 9.400 18,518 +0.11(+1.18%)
Oct 12, 2010 9.220 9.340 9.220 9.290 7,944 +0.07(+0.76%)
Oct 11, 2010 9.250 9.270 9.210 9.220 3,897 +0.00(+0.00%)
Oct 08, 2010 9.180 9.280 9.180 9.220 9,098 +0.19(+2.10%)
Oct 07, 2010 9.010 9.050 8.970 9.030 18,094 -0.07(-0.77%)
Oct 06, 2010 9.010 9.120 9.010 9.100 16,869 +0.08(+0.89%)
Oct 05, 2010 8.910 9.020 8.900 9.020 22,634 +0.43(+5.01%)
Oct 04, 2010 8.650 8.650 8.570 8.590 19,928 -0.06(-0.69%)
Oct 01, 2010 8.610 8.650 8.530 8.650 12,435 +0.10(+1.17%)
Sep 30, 2010 8.650 8.660 8.490 8.550 12,103 -0.05(-0.58%)
Sep 29, 2010 8.610 8.640 8.560 8.600 15,098 -0.08(-0.92%)
Sep 28, 2010 8.650 8.680 8.580 8.680 6,592 +0.12(+1.40%)
Sep 27, 2010 8.570 8.590 8.500 8.560 19,715 -0.02(-0.23%)
Sep 24, 2010 8.610 8.640 8.560 8.580 17,565 +0.08(+0.94%)
Sep 23, 2010 8.460 8.620 8.460 8.500 23,302 -0.07(-0.82%)
Sep 22, 2010 8.620 8.620 8.500 8.570 15,127 -0.12(-1.38%)
Sep 21, 2010 8.640 8.710 8.580 8.690 23,018 -0.06(-0.69%)
Sep 20, 2010 8.730 8.800 8.730 8.750 14,331 +0.03(+0.34%)
Sep 17, 2010 8.760 8.760 8.670 8.720 14,886 -0.13(-1.47%)
Sep 15, 2010 8.790 8.850 8.750 8.850 56,406 -0.13(-1.45%)
Sep 14, 2010 8.880 9.020 8.880 8.980 18,363 +0.08(+0.90%)
Sep 13, 2010 8.940 8.960 8.890 8.900 5,803 +0.05(+0.56%)
Sep 10, 2010 8.780 8.870 8.760 8.850 7,668 +0.00(+0.00%)
Sep 09, 2010 8.860 8.970 8.840 8.850 8,771 +0.10(+1.14%)
Sep 08, 2010 8.640 8.760 8.640 8.750 9,243 +0.17(+1.98%)
Sep 07, 2010 8.500 8.600 8.500 8.580 7,242 +0.00(+0.00%)
Sep 03, 2010 8.540 8.590 8.540 8.580 15,372 +0.09(+1.06%)
Sep 02, 2010 8.550 8.550 8.450 8.490 15,534 +0.13(+1.56%)
Sep 01, 2010 8.350 8.460 8.330 8.360 8,901 +0.06(+0.72%)
Aug 31, 2010 8.230 8.320 8.230 8.300 20,711 +0.11(+1.34%)
Aug 30, 2010 8.220 8.280 8.190 8.190 6,489 +0.09(+1.11%)
Aug 27, 2010 8.100 8.160 8.050 8.100 28,273 -0.04(-0.49%)
Aug 26, 2010 8.070 8.150 8.070 8.140 78,595 +0.14(+1.75%)
Aug 25, 2010 7.990 8.070 7.980 8.000 145,995 -0.20(-2.44%)
Aug 24, 2010 8.110 8.210 8.040 8.200 6,922 +0.10(+1.23%)
Aug 23, 2010 8.150 8.210 8.100 8.100 25,625 -0.11(-1.34%)
Aug 20, 2010 8.150 8.210 8.140 8.210 15,071 -0.20(-2.38%)
Aug 19, 2010 8.370 8.410 8.350 8.410 10,408 +0.08(+0.96%)
Aug 18, 2010 8.270 8.400 8.270 8.330 4,994 -0.03(-0.36%)
Aug 17, 2010 8.310 8.390 8.300 8.360 17,458 +0.06(+0.72%)
Aug 16, 2010 8.220 8.390 8.220 8.300 10,287 +0.02(+0.24%)
Aug 13, 2010 8.150 8.300 8.150 8.280 9,003 +0.04(+0.49%)
Aug 12, 2010 8.140 8.250 8.080 8.240 13,744 +0.02(+0.24%)
Aug 11, 2010 8.150 8.220 8.140 8.220 71,741 -0.13(-1.56%)
Aug 10, 2010 8.220 8.450 8.200 8.350 27,969 -0.13(-1.53%)
Aug 09, 2010 8.390 8.540 8.340 8.480 417,209 -0.06(-0.70%)
Aug 06, 2010 8.490 8.610 8.490 8.540 9,112 +0.31(+3.77%)
Aug 05, 2010 8.310 8.310 8.220 8.230 4,399 +0.07(+0.86%)
Aug 04, 2010 8.140 8.160 8.080 8.160 5,132 +0.04(+0.49%)
Aug 03, 2010 8.190 8.203 8.110 8.120 41,285 +0.08(+1.00%)
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.