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

Lonza Group Ag ADR (OP: LZAGY )

55.86 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2013 8.880 8.915 8.840 8.880 44,105 +0.08(+0.91%)
Oct 30, 2013 8.810 8.880 8.780 8.800 26,220 +0.08(+0.92%)
Oct 29, 2013 8.759 8.770 8.710 8.720 26,503 -0.03(-0.34%)
Oct 28, 2013 8.740 8.800 8.740 8.750 43,378 +0.00(+0.00%)
Oct 25, 2013 8.780 8.780 8.710 8.750 36,580 -0.01(-0.11%)
Oct 24, 2013 8.740 8.790 8.710 8.760 42,946 +0.01(+0.11%)
Oct 23, 2013 8.740 8.760 8.710 8.751 48,272 +0.14(+1.63%)
Oct 22, 2013 8.560 8.640 8.560 8.610 19,152 -0.01(-0.12%)
Oct 21, 2013 8.601 8.640 8.600 8.620 37,153 +0.13(+1.53%)
Oct 18, 2013 8.420 8.490 8.420 8.490 8,170 +0.18(+2.17%)
Oct 17, 2013 8.250 8.310 8.230 8.310 32,392 +0.23(+2.85%)
Oct 16, 2013 8.010 8.080 8.010 8.080 15,283 +0.04(+0.51%)
Oct 15, 2013 8.060 8.090 8.020 8.039 14,200 +0.01(+0.11%)
Oct 14, 2013 7.970 8.030 7.970 8.030 8,676 -0.03(-0.37%)
Oct 11, 2013 8.090 8.090 8.060 8.060 24,829 +0.03(+0.37%)
Oct 10, 2013 7.930 8.030 7.930 8.030 47,125 +0.18(+2.29%)
Oct 09, 2013 7.880 7.910 7.840 7.850 18,506 -0.11(-1.38%)
Oct 08, 2013 8.060 8.080 7.950 7.960 21,036 -0.09(-1.12%)
Oct 07, 2013 7.990 8.100 7.990 8.050 38,481 -0.01(-0.12%)
Oct 04, 2013 8.080 8.090 8.040 8.060 32,685 -0.03(-0.37%)
Oct 03, 2013 8.120 8.150 8.060 8.090 603,185 +0.05(+0.62%)
Oct 02, 2013 8.150 8.160 8.010 8.040 923,622 -0.13(-1.59%)
Oct 01, 2013 8.180 8.200 8.130 8.170 75,966 +0.02(+0.25%)
Sep 27, 2013 8.171 8.200 8.150 8.150 28,562 +0.02(+0.25%)
Sep 26, 2013 8.120 8.160 8.110 8.130 25,500 +0.04(+0.49%)
Sep 25, 2013 8.160 8.170 8.090 8.090 36,599 -0.06(-0.74%)
Sep 24, 2013 8.180 8.220 8.140 8.150 51,699 +0.03(+0.31%)
Sep 23, 2013 8.190 8.190 8.100 8.125 42,608 -0.06(-0.79%)
Sep 20, 2013 8.240 8.250 8.170 8.190 34,469 +0.02(+0.24%)
Sep 19, 2013 8.220 8.220 8.150 8.170 41,440 -0.06(-0.73%)
Sep 18, 2013 8.070 8.290 8.010 8.230 140,858 +0.24(+3.00%)
Sep 17, 2013 8.090 8.130 7.900 7.990 1,796,842 -0.25(-3.03%)
Sep 16, 2013 8.030 8.380 8.030 8.240 322,717 +0.21(+2.62%)
Sep 13, 2013 8.030 8.030 7.970 8.030 110,464 +0.04(+0.50%)
Sep 12, 2013 8.020 8.080 7.990 7.990 42,226 -0.05(-0.62%)
Sep 11, 2013 8.030 8.080 8.000 8.040 86,880 +0.06(+0.80%)
Sep 10, 2013 7.960 8.010 7.910 7.976 40,884 +0.39(+5.09%)
Sep 09, 2013 7.610 7.630 7.570 7.590 22,375 +0.21(+2.85%)
Sep 06, 2013 7.340 7.410 7.300 7.380 72,670 +0.02(+0.27%)
Sep 05, 2013 7.280 7.390 7.280 7.360 51,390 +0.14(+1.94%)
Sep 04, 2013 7.120 7.220 7.090 7.220 61,725 +0.02(+0.28%)
Sep 03, 2013 7.220 7.250 7.190 7.200 25,410 +0.17(+2.42%)
Aug 30, 2013 7.010 7.060 7.010 7.030 25,463 -0.06(-0.85%)
Aug 29, 2013 7.060 7.120 7.030 7.090 51,298 -0.03(-0.42%)
Aug 28, 2013 7.110 7.140 7.070 7.120 34,463 -0.07(-0.97%)
Aug 27, 2013 7.201 7.260 7.170 7.190 38,942 -0.24(-3.23%)
Aug 26, 2013 7.440 7.460 7.410 7.430 26,572 -0.14(-1.85%)
Aug 23, 2013 7.470 7.570 7.441 7.570 28,036 +0.09(+1.20%)
Aug 22, 2013 7.460 7.520 7.450 7.480 26,848 +0.08(+1.08%)
Aug 21, 2013 7.450 7.450 7.350 7.400 94,834 -0.12(-1.60%)
Aug 20, 2013 7.550 7.560 7.500 7.520 40,067 +0.06(+0.80%)
Aug 19, 2013 7.440 7.460 7.420 7.460 34,777 -0.05(-0.67%)
Aug 16, 2013 7.450 7.510 7.430 7.510 37,825 +0.02(+0.27%)
Aug 15, 2013 7.370 7.490 7.330 7.490 38,179 -0.02(-0.27%)
Aug 14, 2013 7.480 7.510 7.460 7.510 57,263 +0.12(+1.62%)
Aug 13, 2013 7.400 7.470 7.370 7.390 27,362 -0.12(-1.60%)
Aug 12, 2013 7.430 7.520 7.430 7.510 25,715 -0.05(-0.66%)
Aug 09, 2013 7.440 7.560 7.430 7.560 27,967 -0.11(-1.43%)
Aug 08, 2013 7.660 7.670 7.610 7.670 34,271 -0.02(-0.26%)
Aug 07, 2013 7.630 7.710 7.630 7.690 41,805 -0.04(-0.52%)
Aug 06, 2013 7.760 7.760 7.670 7.730 26,381 -0.06(-0.77%)
Aug 05, 2013 7.750 7.790 7.730 7.790 32,344 +0.03(+0.39%)
Aug 02, 2013 7.720 7.800 7.720 7.760 46,453 +0.13(+1.70%)
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.