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 31, 2011 6.670 6.730 6.590 6.590 37,414 -0.34(-4.91%)
Oct 28, 2011 7.010 7.040 6.930 6.930 65,930 -0.12(-1.70%)
Oct 27, 2011 7.030 7.160 6.920 7.050 13,727 +0.35(+5.22%)
Oct 26, 2011 6.700 6.790 6.680 6.700 7,800 +0.05(+0.75%)
Oct 25, 2011 6.620 6.737 6.560 6.650 32,991 +0.11(+1.68%)
Oct 24, 2011 6.450 6.540 6.450 6.540 12,352 +0.16(+2.51%)
Oct 21, 2011 6.280 6.380 6.270 6.380 18,118 +0.21(+3.40%)
Oct 20, 2011 6.270 6.300 6.120 6.170 15,766 +0.07(+1.15%)
Oct 19, 2011 6.210 6.250 6.090 6.100 12,219 -0.28(-4.39%)
Oct 18, 2011 6.170 6.380 6.170 6.380 15,221 +0.17(+2.74%)
Oct 17, 2011 6.340 6.370 6.200 6.210 44,817 -0.17(-2.66%)
Oct 14, 2011 6.520 6.520 6.360 6.380 17,514 +0.09(+1.43%)
Oct 13, 2011 6.310 6.420 6.200 6.290 16,984 -0.27(-4.12%)
Oct 12, 2011 6.430 6.570 6.430 6.560 23,575 +0.21(+3.31%)
Oct 11, 2011 6.270 6.350 6.230 6.350 29,809 +0.09(+1.44%)
Oct 10, 2011 6.170 6.260 6.170 6.260 6,855 +0.19(+3.13%)
Oct 07, 2011 6.020 6.130 5.950 6.070 28,787 +0.03(+0.50%)
Oct 06, 2011 5.910 6.040 5.780 6.040 28,483 +0.26(+4.50%)
Oct 05, 2011 5.740 5.890 5.710 5.780 25,448 -0.04(-0.69%)
Oct 04, 2011 5.650 5.820 5.590 5.820 35,787 +0.02(+0.34%)
Oct 03, 2011 5.830 5.910 5.720 5.800 46,621 -0.14(-2.36%)
Sep 30, 2011 6.040 6.100 5.940 5.940 42,314 -0.33(-5.26%)
Sep 29, 2011 6.410 6.410 6.240 6.270 23,259 +0.14(+2.28%)
Sep 28, 2011 6.210 6.250 6.050 6.130 35,584 -0.05(-0.81%)
Sep 27, 2011 6.230 6.340 6.180 6.180 80,605 +0.28(+4.75%)
Sep 26, 2011 5.930 6.020 5.810 5.900 20,215 +0.13(+2.25%)
Sep 23, 2011 5.540 5.800 5.540 5.770 31,766 +0.18(+3.22%)
Sep 22, 2011 5.700 5.720 5.560 5.590 23,022 -0.21(-3.62%)
Sep 21, 2011 5.980 6.030 5.800 5.800 18,524 -0.14(-2.36%)
Sep 20, 2011 6.030 6.120 5.940 5.940 35,523 -0.25(-4.04%)
Sep 19, 2011 6.140 6.290 6.100 6.190 66,935 -0.24(-3.73%)
Sep 16, 2011 6.330 6.500 6.330 6.430 33,047 +0.28(+4.55%)
Sep 15, 2011 6.180 6.230 6.100 6.150 55,033 +0.30(+5.13%)
Sep 14, 2011 5.790 5.870 5.690 5.850 34,378 +0.20(+3.54%)
Sep 13, 2011 5.620 5.710 5.610 5.650 120,728 -0.10(-1.74%)
Sep 12, 2011 5.720 5.760 5.620 5.750 84,538 -0.06(-1.03%)
Sep 09, 2011 5.830 5.860 5.740 5.810 104,001 -0.09(-1.53%)
Sep 08, 2011 5.970 5.980 5.890 5.900 12,558 -0.17(-2.80%)
Sep 07, 2011 5.940 6.080 5.900 6.070 59,063 +0.30(+5.20%)
Sep 06, 2011 5.770 5.780 5.650 5.770 19,649 -0.55(-8.70%)
Sep 02, 2011 6.440 6.470 6.320 6.320 21,796 -0.14(-2.17%)
Sep 01, 2011 6.470 6.480 6.390 6.460 44,100 -0.12(-1.82%)
Aug 31, 2011 6.510 6.650 6.510 6.580 23,127 +0.48(+7.87%)
Aug 30, 2011 6.080 6.140 6.030 6.100 46,233 +0.00(+0.00%)
Aug 29, 2011 6.040 6.140 6.030 6.100 27,610 +0.18(+3.04%)
Aug 26, 2011 5.910 6.010 5.870 5.920 27,743 -0.20(-3.27%)
Aug 25, 2011 6.190 6.190 6.040 6.120 32,257 -0.19(-3.01%)
Aug 24, 2011 6.270 6.350 6.180 6.310 31,227 +0.23(+3.78%)
Aug 23, 2011 5.990 6.090 5.970 6.080 46,403 +0.17(+2.88%)
Aug 22, 2011 6.040 6.040 5.900 5.910 56,361 -0.12(-1.99%)
Aug 19, 2011 6.040 6.140 5.940 6.030 17,530 -0.05(-0.82%)
Aug 18, 2011 6.200 6.200 6.070 6.080 27,487 -0.41(-6.32%)
Aug 17, 2011 6.500 6.500 6.400 6.490 31,407 +0.04(+0.62%)
Aug 16, 2011 6.470 6.510 6.380 6.450 75,846 -0.23(-3.44%)
Aug 15, 2011 6.450 6.730 6.450 6.680 1,030,483 +0.16(+2.45%)
Aug 12, 2011 6.470 6.630 6.470 6.520 25,485 +0.17(+2.68%)
Aug 11, 2011 5.880 6.350 5.880 6.350 19,341 -0.09(-1.40%)
Aug 10, 2011 6.570 6.570 6.350 6.440 18,308 -0.57(-8.13%)
Aug 09, 2011 6.820 7.160 6.700 7.010 18,798 +0.31(+4.63%)
Aug 08, 2011 7.040 7.040 6.700 6.700 10,693 -0.65(-8.84%)
Aug 05, 2011 7.560 7.560 7.300 7.350 17,752 -0.14(-1.87%)
Aug 04, 2011 7.570 7.600 7.360 7.490 36,845 -0.45(-5.67%)
Aug 03, 2011 7.940 7.940 7.830 7.940 33,429 -0.17(-2.10%)
Aug 02, 2011 8.080 8.170 8.030 8.110 25,467 -0.31(-3.68%)
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.