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

Lonza Group Ag ADR (OP: LZAGY )

56.35 +0.80 (+1.45%)
Streaming Delayed Price Updated: 2:20 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, 2012 5.370 5.410 5.310 5.410 36,906 +0.06(+1.12%)
Dec 28, 2012 5.390 5.390 5.310 5.350 41,233 -0.02(-0.37%)
Dec 27, 2012 5.350 5.380 5.300 5.370 40,222 +0.07(+1.32%)
Dec 26, 2012 5.180 5.380 5.180 5.300 79,164 +0.00(+0.00%)
Dec 24, 2012 5.300 5.350 5.300 5.300 24,797 -0.03(-0.56%)
Dec 21, 2012 5.290 5.340 5.240 5.330 170,832 -0.08(-1.48%)
Dec 20, 2012 5.440 5.450 5.380 5.410 64,920 +0.03(+0.56%)
Dec 19, 2012 5.420 5.420 5.310 5.380 45,742 +0.03(+0.56%)
Dec 18, 2012 5.370 5.400 5.330 5.350 44,037 +0.05(+0.94%)
Dec 17, 2012 5.261 5.320 5.260 5.300 54,586 +0.00(+0.00%)
Dec 14, 2012 5.270 5.310 5.250 5.300 39,349 +0.14(+2.71%)
Dec 13, 2012 5.220 5.240 5.140 5.160 50,676 -0.08(-1.53%)
Dec 12, 2012 5.180 5.300 5.180 5.240 47,219 +0.06(+1.16%)
Dec 11, 2012 5.160 5.180 5.090 5.180 45,454 +0.12(+2.37%)
Dec 10, 2012 5.060 5.100 5.060 5.060 29,127 +0.04(+0.80%)
Dec 07, 2012 5.040 5.060 4.990 5.020 73,081 -0.01(-0.20%)
Dec 06, 2012 5.040 5.080 5.000 5.030 40,413 +0.02(+0.40%)
Dec 05, 2012 4.900 5.010 4.900 5.010 43,408 +0.13(+2.62%)
Dec 04, 2012 4.820 4.910 4.820 4.882 29,843 +0.11(+2.35%)
Nov 30, 2012 4.760 4.810 4.740 4.770 21,672 +0.07(+1.49%)
Nov 29, 2012 4.690 4.750 4.680 4.700 28,126 -0.02(-0.42%)
Nov 28, 2012 4.650 4.720 4.600 4.720 52,665 +0.04(+0.85%)
Nov 27, 2012 4.650 4.710 4.650 4.680 48,410 +0.00(+0.00%)
Nov 26, 2012 4.570 4.680 4.570 4.680 33,755 -0.04(-0.85%)
Nov 24, 2012 4.680 4.720 4.660 4.720 13,735 +0.00(+0.00%)
Nov 23, 2012 4.680 4.720 4.660 4.720 13,735 +0.21(+4.66%)
Nov 21, 2012 4.480 4.530 4.480 4.510 28,856 -0.01(-0.22%)
Nov 20, 2012 4.510 4.540 4.430 4.520 35,988 -0.01(-0.22%)
Nov 19, 2012 4.470 4.540 4.470 4.530 30,939 +0.13(+2.95%)
Nov 16, 2012 4.380 4.480 4.380 4.400 28,410 -0.01(-0.23%)
Nov 15, 2012 4.411 4.470 4.390 4.410 44,076 -0.06(-1.34%)
Nov 14, 2012 4.535 4.540 4.470 4.470 20,308 -0.05(-1.11%)
Nov 13, 2012 4.530 4.610 4.520 4.520 48,671 -0.12(-2.59%)
Nov 12, 2012 4.680 4.700 4.640 4.640 175,191 -0.09(-1.90%)
Nov 09, 2012 4.830 4.850 4.720 4.730 71,377 -0.13(-2.67%)
Nov 08, 2012 4.860 4.880 4.800 4.860 24,376 -0.14(-2.80%)
Nov 07, 2012 4.950 5.020 4.880 5.000 39,204 -0.12(-2.34%)
Nov 06, 2012 5.090 5.130 5.040 5.120 67,006 +0.06(+1.19%)
Nov 05, 2012 5.000 5.080 4.970 5.060 168,767 +0.02(+0.40%)
Nov 02, 2012 5.040 5.080 5.000 5.040 175,992 -0.14(-2.70%)
Nov 01, 2012 5.040 5.180 5.010 5.180 105,958 +0.11(+2.17%)
Oct 31, 2012 5.060 5.150 4.970 5.070 805,481 +0.13(+2.63%)
Oct 26, 2012 4.940 4.940 4.940 0 -0.03(-0.60%)
Oct 25, 2012 4.920 4.970 4.890 4.970 31,746 +0.05(+1.02%)
Oct 24, 2012 4.920 4.940 4.890 4.920 39,413 -0.05(-1.01%)
Oct 23, 2012 4.900 5.000 4.900 4.970 52,602 -0.15(-2.93%)
Oct 19, 2012 5.140 5.240 5.040 5.120 373,894 -0.06(-1.16%)
Oct 18, 2012 5.150 5.200 5.130 5.180 46,952 +0.01(+0.19%)
Oct 17, 2012 5.090 5.180 5.090 5.170 103,962 +0.17(+3.40%)
Oct 16, 2012 4.970 5.040 4.970 5.000 319,572 -0.03(-0.60%)
Oct 15, 2012 4.960 5.050 4.920 5.030 1,197,276 +0.07(+1.41%)
Oct 12, 2012 4.960 4.990 4.920 4.960 26,615 +0.00(+0.00%)
Oct 11, 2012 4.910 4.999 4.910 4.960 20,104 +0.01(+0.20%)
Oct 10, 2012 4.900 4.950 4.880 4.950 18,667 -0.04(-0.80%)
Oct 09, 2012 5.060 5.069 4.990 4.990 15,895 -0.13(-2.54%)
Oct 08, 2012 5.120 5.140 5.070 5.120 8,761 -0.05(-0.97%)
Oct 06, 2012 5.260 5.260 5.130 5.170 20,213 +0.00(+0.00%)
Oct 05, 2012 5.260 5.260 5.130 5.170 20,213 -0.26(-4.79%)
Oct 04, 2012 5.350 5.450 5.350 5.430 31,402 +0.05(+0.93%)
Oct 03, 2012 5.340 5.400 5.310 5.380 32,788 -0.01(-0.19%)
Oct 02, 2012 5.380 5.420 5.360 5.390 15,871 +0.07(+1.32%)
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.