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

Lonza Group Ag ADR (OP: LZAGY )

55.36 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2010 6.680 6.710 6.630 6.640 3,522 -0.09(-1.34%)
Jun 29, 2010 6.700 6.800 6.700 6.730 4,383 -0.20(-2.89%)
Jun 25, 2010 6.970 6.980 6.910 6.930 12,780 -0.04(-0.57%)
Jun 24, 2010 7.010 7.020 6.920 6.970 3,170 -0.05(-0.71%)
Jun 23, 2010 6.970 7.020 6.950 7.020 9,683 +0.12(+1.74%)
Jun 22, 2010 6.890 6.990 6.850 6.900 8,213 +0.07(+1.02%)
Jun 21, 2010 6.890 6.950 6.780 6.830 16,463 -0.08(-1.16%)
Jun 18, 2010 6.900 6.960 6.890 6.910 6,912 +0.01(+0.14%)
Jun 17, 2010 6.940 6.950 6.880 6.900 5,642 -0.04(-0.58%)
Jun 16, 2010 6.840 6.960 6.840 6.940 9,217 +0.04(+0.58%)
Jun 15, 2010 6.840 6.950 6.840 6.900 42,374 +0.16(+2.37%)
Jun 14, 2010 6.710 6.760 6.690 6.740 7,172 +0.18(+2.74%)
Jun 11, 2010 6.470 6.560 6.470 6.560 4,505 +0.06(+0.92%)
Jun 10, 2010 6.480 6.550 6.420 6.500 7,900 +0.11(+1.72%)
Jun 09, 2010 6.460 6.530 6.390 6.390 2,697 -0.10(-1.54%)
Jun 08, 2010 6.450 6.490 6.380 6.490 9,002 +0.05(+0.78%)
Jun 07, 2010 6.470 6.530 6.440 6.440 12,443 -0.01(-0.16%)
Jun 04, 2010 6.570 6.600 6.450 6.450 11,825 -0.24(-3.59%)
Jun 03, 2010 6.660 6.760 6.630 6.690 13,290 +0.07(+1.06%)
Jun 02, 2010 6.540 6.620 6.500 6.620 7,973 +0.14(+2.16%)
Jun 01, 2010 6.450 6.610 6.450 6.480 26,103 -0.11(-1.67%)
May 28, 2010 6.600 6.640 6.450 6.590 5,045 +0.04(+0.61%)
May 27, 2010 6.410 6.590 6.410 6.550 10,699 +0.12(+1.87%)
May 26, 2010 6.460 6.480 6.400 6.430 60,152 -0.02(-0.31%)
May 25, 2010 6.410 6.500 6.320 6.450 41,270 -0.11(-1.68%)
May 24, 2010 6.560 6.640 6.540 6.560 16,057 -0.10(-1.50%)
May 21, 2010 6.560 6.660 6.540 6.660 9,792 +0.12(+1.83%)
May 20, 2010 6.510 6.650 6.500 6.540 21,826 -0.28(-4.11%)
May 19, 2010 6.800 6.840 6.740 6.820 3,943 -0.02(-0.29%)
May 18, 2010 6.970 7.040 6.770 6.840 82,013 -0.11(-1.58%)
May 17, 2010 6.890 7.040 6.850 6.950 16,667 -0.08(-1.14%)
May 14, 2010 7.120 7.120 6.950 7.030 4,862 -0.19(-2.63%)
May 13, 2010 7.290 7.320 7.220 7.220 17,879 -0.11(-1.50%)
May 12, 2010 7.330 7.350 7.250 7.330 16,846 +0.06(+0.83%)
May 11, 2010 7.230 7.270 7.200 7.270 13,496 +0.07(+0.97%)
May 10, 2010 7.200 7.270 7.190 7.200 8,295 +0.17(+2.42%)
May 07, 2010 7.020 7.140 6.950 7.030 11,143 -0.10(-1.40%)
May 06, 2010 7.260 7.330 7.050 7.130 7,190 -0.13(-1.79%)
May 05, 2010 7.250 7.300 7.200 7.260 12,967 -0.21(-2.81%)
May 04, 2010 7.610 7.610 7.400 7.470 7,103 -0.28(-3.61%)
May 03, 2010 7.740 7.780 7.680 7.750 8,070 -0.08(-1.02%)
Apr 30, 2010 7.890 7.890 7.780 7.830 7,192 +0.08(+1.03%)
Apr 29, 2010 7.750 7.820 7.700 7.750 6,586 +0.23(+3.06%)
Apr 28, 2010 7.540 7.640 7.450 7.520 7,967 -0.09(-1.18%)
Apr 27, 2010 7.780 7.810 7.610 7.610 9,649 -0.21(-2.69%)
Apr 26, 2010 7.870 7.900 7.820 7.820 10,785 +0.02(+0.26%)
Apr 23, 2010 7.660 7.880 7.650 7.800 2,441 +0.20(+2.63%)
Apr 22, 2010 7.590 7.650 7.500 7.600 6,937 -0.30(-3.80%)
Apr 21, 2010 7.860 7.900 7.750 7.900 5,842 +0.10(+1.28%)
Apr 20, 2010 7.910 7.910 7.800 7.800 5,218 +0.05(+0.65%)
Apr 19, 2010 7.780 7.800 7.740 7.750 40,822 -0.15(-1.90%)
Apr 16, 2010 7.970 8.010 7.900 7.900 14,832 +0.10(+1.28%)
Apr 15, 2010 7.780 7.820 7.740 7.800 10,610 -0.04(-0.51%)
Apr 14, 2010 7.810 7.890 7.800 7.840 9,926 -0.02(-0.25%)
Apr 13, 2010 7.800 7.860 7.750 7.860 1,272 +0.11(+1.42%)
Apr 12, 2010 7.780 7.820 7.740 7.750 10,814 +0.00(+0.00%)
Apr 09, 2010 7.740 7.980 7.670 7.750 9,686 +0.02(+0.26%)
Apr 08, 2010 7.630 7.730 7.620 7.730 20,897 -0.02(-0.26%)
Apr 07, 2010 7.800 7.800 7.730 7.750 1,796 -0.35(-4.32%)
Apr 06, 2010 7.990 8.100 7.990 8.100 8,271 -0.04(-0.49%)
Apr 05, 2010 8.000 8.250 8.000 8.140 6,181 -0.01(-0.12%)
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.