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 (%)
Feb 28, 2011 8.490 8.490 8.360 8.460 11,453 -0.03(-0.35%)
Feb 25, 2011 8.420 8.500 8.410 8.490 57,180 +0.00(+0.00%)
Feb 24, 2011 8.430 8.490 8.430 8.490 24,542 +0.01(+0.12%)
Feb 23, 2011 8.480 8.480 8.400 8.480 44,607 +0.02(+0.24%)
Feb 22, 2011 8.440 8.480 8.390 8.460 18,111 -0.16(-1.86%)
Feb 18, 2011 8.520 8.630 8.480 8.620 27,127 +0.06(+0.70%)
Feb 17, 2011 8.520 8.570 8.470 8.560 12,530 +0.22(+2.64%)
Feb 16, 2011 8.280 8.400 8.280 8.340 35,162 -0.01(-0.12%)
Feb 15, 2011 8.350 8.380 8.320 8.350 42,206 +0.31(+3.86%)
Feb 14, 2011 8.020 8.090 7.984 8.040 370,586 +0.11(+1.39%)
Feb 11, 2011 7.970 8.000 7.910 7.930 83,956 -0.02(-0.25%)
Feb 10, 2011 7.930 7.950 7.880 7.950 59,647 -0.11(-1.36%)
Feb 09, 2011 7.980 8.060 7.960 8.060 21,193 +0.02(+0.25%)
Feb 08, 2011 8.090 8.130 8.040 8.040 16,188 -0.03(-0.37%)
Feb 07, 2011 8.070 8.120 8.060 8.070 14,484 -0.02(-0.25%)
Feb 04, 2011 8.030 8.100 8.000 8.090 11,428 -0.07(-0.86%)
Feb 03, 2011 8.070 8.170 8.070 8.160 24,695 +0.03(+0.37%)
Feb 02, 2011 8.100 8.180 8.100 8.130 13,381 +0.20(+2.52%)
Feb 01, 2011 7.920 8.000 7.900 7.930 21,704 +0.08(+1.02%)
Jan 31, 2011 7.830 7.940 7.830 7.850 39,292 +0.16(+2.08%)
Jan 28, 2011 7.660 7.710 7.620 7.690 23,284 +0.15(+1.99%)
Jan 27, 2011 7.460 7.540 7.440 7.540 261,752 -0.06(-0.79%)
Jan 26, 2011 7.640 7.680 7.550 7.600 94,046 -0.10(-1.30%)
Jan 25, 2011 7.680 7.700 7.520 7.700 14,115 +0.12(+1.58%)
Jan 24, 2011 7.410 7.580 7.410 7.580 35,171 +0.30(+4.12%)
Jan 21, 2011 7.250 7.340 7.235 7.280 28,851 +0.09(+1.25%)
Jan 20, 2011 7.210 7.222 7.090 7.190 117,486 -0.11(-1.51%)
Jan 19, 2011 7.240 7.310 7.240 7.300 69,151 +0.06(+0.83%)
Jan 18, 2011 7.290 7.290 7.240 7.240 24,084 +0.00(+0.00%)
Jan 14, 2011 7.240 7.250 7.170 7.240 100,744 +0.03(+0.42%)
Jan 13, 2011 7.200 7.300 7.200 7.210 27,559 -0.10(-1.37%)
Jan 12, 2011 7.250 7.320 7.200 7.310 11,271 +0.12(+1.67%)
Jan 11, 2011 7.290 7.290 7.090 7.190 106,693 -0.05(-0.69%)
Jan 10, 2011 7.210 7.240 7.120 7.240 33,155 -0.33(-4.36%)
Jan 07, 2011 7.620 7.620 7.470 7.570 19,025 -0.12(-1.56%)
Jan 06, 2011 7.780 7.780 7.640 7.690 15,096 -0.04(-0.52%)
Jan 05, 2011 7.760 7.780 7.680 7.730 14,972 -0.21(-2.64%)
Jan 04, 2011 8.000 8.000 7.840 7.940 22,532 -0.14(-1.73%)
Jan 03, 2011 8.030 8.110 8.010 8.080 29,157 +0.11(+1.38%)
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%)
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.