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 (%)
Dec 31, 2009 7.020 7.020 7.020 0 +0.12(+1.74%)
Dec 30, 2009 6.960 7.030 6.900 6.900 46,780 -0.10(-1.43%)
Dec 29, 2009 7.070 7.070 6.946 7.000 97,007 +0.05(+0.72%)
Dec 28, 2009 7.000 7.010 6.910 6.950 26,571 -0.02(-0.29%)
Dec 24, 2009 6.970 6.980 6.940 6.970 11,624 +0.04(+0.58%)
Dec 23, 2009 6.890 6.940 6.840 6.930 11,536 +0.18(+2.67%)
Dec 22, 2009 6.840 6.840 6.750 6.750 10,374 -0.20(-2.88%)
Dec 21, 2009 6.920 6.950 6.870 6.950 12,952 +0.00(+0.00%)
Dec 18, 2009 6.920 6.950 6.840 6.950 9,681 -0.05(-0.71%)
Dec 17, 2009 7.040 7.050 6.970 7.000 18,142 -0.17(-2.37%)
Dec 16, 2009 7.110 7.210 7.050 7.170 7,455 +0.07(+0.99%)
Dec 15, 2009 7.100 7.140 7.000 7.100 13,788 -0.17(-2.34%)
Dec 14, 2009 7.240 7.300 7.160 7.270 18,451 +0.12(+1.68%)
Dec 11, 2009 7.310 7.310 7.150 7.150 8,384 -0.20(-2.72%)
Dec 10, 2009 7.360 7.420 7.330 7.350 4,538 +0.03(+0.41%)
Dec 09, 2009 7.280 7.340 7.250 7.320 8,017 -0.07(-0.95%)
Dec 08, 2009 7.380 7.450 7.300 7.390 88,389 -0.11(-1.47%)
Dec 07, 2009 7.520 7.650 7.500 7.500 13,963 -0.02(-0.27%)
Dec 04, 2009 7.500 7.520 7.400 7.520 10,442 +0.07(+0.94%)
Dec 03, 2009 7.550 7.570 7.450 7.450 9,079 -0.05(-0.67%)
Dec 02, 2009 7.510 7.600 7.500 7.500 16,854 -0.20(-2.60%)
Dec 01, 2009 7.720 7.850 7.700 7.700 12,061 +0.00(+0.00%)
Nov 30, 2009 7.730 7.770 7.700 7.700 2,458 -0.24(-3.02%)
Nov 27, 2009 7.850 8.000 7.780 7.940 14,829 -0.27(-3.29%)
Nov 25, 2009 8.080 8.210 8.080 8.210 15,887 +0.16(+1.99%)
Nov 24, 2009 8.100 8.100 8.000 8.050 11,330 -0.10(-1.23%)
Nov 23, 2009 8.180 8.220 8.140 8.150 4,170 +0.15(+1.88%)
Nov 20, 2009 7.980 8.010 7.920 8.000 5,490 -0.03(-0.37%)
Nov 19, 2009 8.030 8.040 7.950 8.030 6,446 -0.09(-1.11%)
Nov 18, 2009 8.110 8.160 8.110 8.120 9,776 +0.07(+0.87%)
Nov 17, 2009 8.080 8.100 7.970 8.050 17,474 -0.05(-0.62%)
Nov 16, 2009 8.110 8.210 8.090 8.100 6,731 +0.10(+1.25%)
Nov 13, 2009 7.990 8.110 7.990 8.000 12,017 -0.20(-2.44%)
Nov 12, 2009 8.090 8.200 8.090 8.200 4,076 +0.14(+1.74%)
Nov 11, 2009 8.000 8.060 8.000 8.060 16,727 +0.01(+0.12%)
Nov 10, 2009 8.150 8.150 8.050 8.050 9,605 -0.25(-3.01%)
Nov 09, 2009 8.140 8.300 8.100 8.300 7,282 +0.35(+4.40%)
Nov 06, 2009 7.960 8.059 7.900 7.950 84,499 -0.27(-3.28%)
Nov 05, 2009 8.120 8.220 8.090 8.220 59,050 +0.11(+1.36%)
Nov 04, 2009 7.840 8.110 7.840 8.110 10,732 +0.16(+2.01%)
Nov 03, 2009 7.650 7.980 7.650 7.950 22,280 +0.11(+1.40%)
Nov 02, 2009 7.850 7.960 7.700 7.840 18,288 +0.04(+0.51%)
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%)
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.