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 (%)
Jun 30, 2009 9.880 10.00 9.850 9.850 6,375 -0.04(-0.40%)
Jun 29, 2009 9.780 9.890 9.780 9.890 13,824 +0.14(+1.44%)
Jun 26, 2009 9.740 9.850 9.710 9.750 3,396 +0.06(+0.62%)
Jun 25, 2009 9.620 9.760 9.620 9.690 1,006 +0.09(+0.94%)
Jun 24, 2009 9.860 9.860 9.600 9.600 5,332 +0.15(+1.59%)
Jun 23, 2009 9.550 9.560 9.450 9.450 8,130 +0.08(+0.85%)
Jun 22, 2009 9.500 9.500 9.310 9.370 8,578 -0.42(-4.29%)
Jun 19, 2009 9.840 9.850 9.750 9.790 18,830 +0.11(+1.14%)
Jun 18, 2009 9.760 9.800 9.660 9.680 8,614 -0.50(-4.91%)
Jun 17, 2009 10.15 10.26 10.10 10.18 3,233 +0.03(+0.30%)
Jun 16, 2009 10.28 10.28 10.15 10.15 4,201 -0.18(-1.74%)
Jun 15, 2009 10.25 10.45 10.25 10.33 6,441 -0.21(-1.99%)
Jun 12, 2009 10.52 10.65 10.52 10.54 4,140 +0.29(+2.83%)
Jun 11, 2009 10.14 10.26 10.14 10.25 29,170 +0.15(+1.49%)
Jun 10, 2009 10.24 10.24 10.10 10.10 38,346 -0.20(-1.94%)
Jun 09, 2009 10.32 10.41 10.23 10.30 4,894 -0.02(-0.19%)
Jun 08, 2009 10.22 10.32 9.990 10.32 7,173 +0.14(+1.38%)
Jun 05, 2009 10.26 10.26 10.05 10.18 2,000 -0.47(-4.41%)
Jun 04, 2009 10.49 10.65 10.49 10.65 4,455 +0.11(+1.04%)
Jun 03, 2009 10.60 10.65 10.46 10.54 48,836 -0.11(-1.03%)
Jun 02, 2009 10.57 10.75 10.56 10.65 9,149 +0.15(+1.43%)
Jun 01, 2009 10.38 10.64 10.37 10.50 5,231 +0.25(+2.44%)
May 29, 2009 10.31 10.41 10.25 10.25 4,369 +0.01(+0.10%)
May 28, 2009 10.19 10.36 10.19 10.24 2,844 +0.06(+0.59%)
May 27, 2009 10.24 10.28 10.12 10.18 2,411 +0.03(+0.30%)
May 26, 2009 10.09 10.30 10.06 10.15 2,638 +0.07(+0.69%)
May 22, 2009 9.800 10.11 9.800 10.08 5,130 +0.13(+1.31%)
May 21, 2009 9.950 10.04 9.800 9.950 4,545 +0.05(+0.51%)
May 20, 2009 10.05 10.20 9.900 9.900 6,685 +0.00(+0.00%)
May 19, 2009 9.890 9.990 9.890 9.900 6,891 +0.10(+1.02%)
May 18, 2009 9.840 9.900 9.800 9.800 1,549 +0.16(+1.66%)
May 15, 2009 9.750 9.930 9.620 9.640 3,200 -0.11(-1.13%)
May 14, 2009 9.530 9.750 9.470 9.750 5,746 +0.25(+2.63%)
May 13, 2009 9.460 9.550 9.430 9.500 4,099 -0.05(-0.52%)
May 12, 2009 9.540 9.650 9.500 9.550 38,193 +0.20(+2.14%)
May 11, 2009 9.170 9.350 9.150 9.350 11,047 +0.04(+0.43%)
May 08, 2009 9.020 9.310 9.020 9.310 5,241 +0.36(+4.02%)
May 07, 2009 8.990 8.990 8.850 8.950 1,903 +0.00(+0.00%)
May 06, 2009 8.970 9.000 8.900 8.950 9,341 -0.05(-0.56%)
May 05, 2009 9.250 9.250 9.000 9.000 24,726 -0.15(-1.64%)
May 04, 2009 9.300 9.370 9.150 9.150 6,523 +0.00(+0.00%)
May 01, 2009 9.150 9.200 9.150 9.150 1,800 +0.01(+0.11%)
Apr 30, 2009 9.210 9.300 9.130 9.140 4,298 +0.14(+1.56%)
Apr 29, 2009 9.100 9.210 9.000 9.000 4,839 -0.20(-2.17%)
Apr 28, 2009 9.260 9.310 9.150 9.200 5,543 +0.15(+1.66%)
Apr 27, 2009 9.180 9.250 9.050 9.050 4,267 -0.10(-1.09%)
Apr 24, 2009 9.190 9.260 9.100 9.150 5,524 +0.25(+2.81%)
Apr 23, 2009 8.950 9.010 8.890 8.900 5,348 +0.17(+1.95%)
Apr 22, 2009 8.720 8.900 8.690 8.730 5,105 +0.18(+2.11%)
Apr 21, 2009 8.550 8.720 8.550 8.550 2,806 -0.15(-1.72%)
Apr 20, 2009 8.600 8.700 8.470 8.700 6,412 -0.05(-0.57%)
Apr 17, 2009 8.690 8.840 8.600 8.750 7,245 +0.08(+0.92%)
Apr 16, 2009 8.670 8.700 8.600 8.670 1,770 -0.43(-4.73%)
Apr 15, 2009 9.190 9.200 9.050 9.100 2,415 -0.10(-1.09%)
Apr 14, 2009 9.180 9.250 9.050 9.200 2,708 -0.60(-6.12%)
Apr 13, 2009 9.700 9.800 8.850 9.800 2,905 +0.35(+3.70%)
Apr 09, 2009 9.480 9.480 9.240 9.450 5,937 +0.45(+5.00%)
Apr 08, 2009 9.020 9.100 9.000 9.000 7,162 +0.00(+0.00%)
Apr 07, 2009 9.330 9.330 9.000 9.000 10,238 -0.15(-1.64%)
Apr 06, 2009 9.250 9.340 9.100 9.150 2,438 -0.10(-1.08%)
Apr 03, 2009 9.240 9.647 9.100 9.250 15,181 -0.65(-6.57%)
Apr 02, 2009 9.800 9.950 9.800 9.900 4,389 +0.25(+2.59%)
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.