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, 2010 7.990 8.050 7.960 7.970 24,556 -0.06(-0.75%)
Dec 30, 2010 7.990 8.030 7.930 8.030 31,994 -0.13(-1.59%)
Dec 29, 2010 8.050 8.180 8.050 8.160 27,229 +0.08(+0.99%)
Dec 28, 2010 8.040 8.080 7.960 8.080 29,855 +0.21(+2.67%)
Dec 27, 2010 7.820 7.910 7.820 7.870 28,339 -0.06(-0.76%)
Dec 23, 2010 7.980 8.020 7.930 7.930 24,069 -0.11(-1.37%)
Dec 22, 2010 8.030 8.100 7.960 8.040 37,217 +0.06(+0.75%)
Dec 21, 2010 8.010 8.040 7.950 7.980 30,408 +0.05(+0.63%)
Dec 20, 2010 7.980 8.020 7.930 7.930 74,074 -0.02(-0.25%)
Dec 17, 2010 8.000 8.000 7.850 7.950 12,770 -0.12(-1.49%)
Dec 16, 2010 8.040 8.070 7.970 8.070 15,180 +0.07(+0.88%)
Dec 15, 2010 8.160 8.160 7.950 8.000 34,622 -0.14(-1.72%)
Dec 14, 2010 8.150 8.200 8.100 8.140 18,961 +0.04(+0.49%)
Dec 13, 2010 8.090 8.170 8.090 8.100 8,713 +0.00(+0.00%)
Dec 10, 2010 8.110 8.190 8.100 8.100 7,894 +0.00(+0.00%)
Dec 09, 2010 7.990 8.150 7.990 8.100 23,990 +0.06(+0.75%)
Dec 08, 2010 8.060 8.120 8.000 8.040 19,105 -0.19(-2.31%)
Dec 07, 2010 8.320 8.350 8.230 8.230 13,073 +0.00(+0.00%)
Dec 06, 2010 8.190 8.270 8.170 8.230 10,991 +0.13(+1.60%)
Dec 03, 2010 7.960 8.100 7.960 8.100 17,221 +0.11(+1.38%)
Dec 02, 2010 7.940 8.000 7.900 7.990 14,954 +0.17(+2.17%)
Dec 01, 2010 7.730 7.830 7.720 7.820 82,713 +0.12(+1.56%)
Nov 30, 2010 7.730 7.790 7.700 7.700 13,377 -0.07(-0.90%)
Nov 29, 2010 7.730 7.770 7.650 7.770 11,529 -0.19(-2.39%)
Nov 26, 2010 7.960 7.970 7.890 7.960 16,249 +0.00(+0.00%)
Nov 24, 2010 7.970 7.960 7.960 7.960 18,394 -0.03(-0.38%)
Nov 23, 2010 7.950 8.010 7.940 7.990 21,440 -0.01(-0.12%)
Nov 22, 2010 8.070 8.090 7.950 8.000 25,785 -0.39(-4.65%)
Nov 19, 2010 8.310 8.410 8.310 8.390 19,543 -0.15(-1.76%)
Nov 18, 2010 8.570 8.600 8.530 8.540 15,830 +0.08(+0.95%)
Nov 17, 2010 8.470 8.500 8.400 8.460 16,766 -0.04(-0.47%)
Nov 16, 2010 8.490 8.520 8.390 8.500 7,248 +0.02(+0.24%)
Nov 15, 2010 8.550 8.560 8.480 8.480 10,403 +0.05(+0.59%)
Nov 12, 2010 8.570 8.570 8.400 8.430 6,834 -0.26(-2.99%)
Nov 11, 2010 8.740 8.740 8.660 8.690 10,427 -0.01(-0.11%)
Nov 10, 2010 8.720 8.780 8.670 8.700 5,149 -0.19(-2.14%)
Nov 09, 2010 8.960 9.000 8.860 8.890 16,649 +0.00(+0.00%)
Nov 08, 2010 8.890 8.930 8.850 8.890 12,267 +0.02(+0.23%)
Nov 05, 2010 8.850 8.920 8.840 8.870 8,832 -0.10(-1.11%)
Nov 04, 2010 8.920 8.990 8.890 8.970 9,704 +0.21(+2.40%)
Nov 03, 2010 8.660 8.760 8.590 8.760 15,336 -0.04(-0.45%)
Nov 02, 2010 8.780 8.820 8.750 8.800 13,751 +0.14(+1.62%)
Nov 01, 2010 8.680 8.740 8.580 8.660 16,845 -0.04(-0.46%)
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%)
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.