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 (%)
Jun 30, 2011 7.680 7.830 7.680 7.770 21,917 +0.35(+4.72%)
Jun 29, 2011 7.430 7.490 7.380 7.420 30,062 +0.18(+2.49%)
Jun 28, 2011 7.290 7.340 7.240 7.240 19,667 -0.01(-0.14%)
Jun 27, 2011 7.270 7.375 7.220 7.250 45,885 -0.10(-1.36%)
Jun 24, 2011 7.390 7.390 7.330 7.350 8,108 -0.24(-3.16%)
Jun 23, 2011 7.550 7.680 7.550 7.590 16,135 -0.35(-4.41%)
Jun 22, 2011 7.900 7.940 7.900 7.940 56,753 +0.00(+0.00%)
Jun 21, 2011 7.850 7.940 7.830 7.940 12,479 +0.16(+2.06%)
Jun 20, 2011 7.850 7.860 7.780 7.780 23,152 +0.01(+0.13%)
Jun 17, 2011 7.790 7.850 7.730 7.770 14,412 -0.04(-0.51%)
Jun 16, 2011 7.870 7.900 7.800 7.810 30,816 -0.11(-1.39%)
Jun 15, 2011 8.000 8.000 7.850 7.920 54,709 -0.28(-3.41%)
Jun 14, 2011 8.180 8.210 8.140 8.200 15,280 +0.03(+0.37%)
Jun 13, 2011 8.230 8.270 8.170 8.170 6,503 -0.06(-0.73%)
Jun 10, 2011 8.300 8.300 8.140 8.230 8,102 -0.06(-0.72%)
Jun 09, 2011 8.220 8.300 8.220 8.290 21,431 +0.02(+0.24%)
Jun 08, 2011 8.290 8.290 8.190 8.270 25,226 -0.06(-0.72%)
Jun 07, 2011 8.360 8.360 8.320 8.330 9,377 -0.15(-1.77%)
Jun 06, 2011 8.480 8.510 8.390 8.480 75,250 -0.04(-0.47%)
Jun 03, 2011 8.520 8.610 8.500 8.520 37,042 +0.24(+2.90%)
May 24, 2011 8.270 8.310 8.190 8.280 38,827 -0.03(-0.36%)
May 23, 2011 8.190 8.310 8.190 8.310 14,962 -0.16(-1.89%)
May 20, 2011 8.480 8.500 8.400 8.470 7,173 +0.10(+1.19%)
May 19, 2011 8.340 8.450 8.340 8.370 10,670 -0.19(-2.22%)
May 18, 2011 8.450 8.570 8.440 8.560 27,539 +0.01(+0.12%)
May 17, 2011 8.410 8.550 8.410 8.550 20,241 +0.00(+0.00%)
May 16, 2011 8.520 8.600 8.490 8.550 29,895 +0.05(+0.59%)
May 13, 2011 8.570 8.570 8.420 8.500 21,356 -0.13(-1.51%)
May 12, 2011 8.470 8.640 8.470 8.630 12,727 +0.07(+0.82%)
May 11, 2011 8.570 8.650 8.480 8.560 11,162 -0.08(-0.93%)
May 10, 2011 8.660 8.660 8.580 8.640 20,421 -0.02(-0.23%)
May 09, 2011 8.530 8.660 8.530 8.660 9,588 +0.13(+1.52%)
May 06, 2011 8.610 8.710 8.520 8.530 12,728 -0.16(-1.84%)
May 05, 2011 8.640 8.720 8.610 8.690 10,733 -0.06(-0.69%)
May 04, 2011 8.780 8.780 8.710 8.750 18,754 +0.15(+1.74%)
May 03, 2011 8.630 8.640 8.560 8.600 21,365 +0.00(+0.00%)
May 02, 2011 8.600 8.600 8.600 8.600 11,077 +0.01(+0.12%)
Apr 29, 2011 8.500 8.610 8.500 8.590 18,804 +0.12(+1.42%)
Apr 28, 2011 8.370 8.490 8.370 8.470 29,223 +0.04(+0.47%)
Apr 27, 2011 8.290 8.430 8.270 8.430 17,328 -0.02(-0.24%)
Apr 26, 2011 8.390 8.450 8.320 8.450 9,924 +0.12(+1.44%)
Apr 25, 2011 8.340 8.400 8.250 8.330 42,691 +0.08(+0.97%)
Apr 21, 2011 8.310 8.350 8.250 8.250 39,189 +0.07(+0.86%)
Apr 20, 2011 8.130 8.180 8.060 8.180 17,048 +0.26(+3.28%)
Apr 19, 2011 8.000 8.000 7.900 7.920 11,438 -0.05(-0.63%)
Apr 18, 2011 7.990 8.020 7.910 7.970 17,649 -0.18(-2.21%)
Apr 15, 2011 8.120 8.180 8.090 8.150 20,928 +0.19(+2.39%)
Apr 14, 2011 7.990 7.990 7.890 7.960 8,778 -0.14(-1.73%)
Apr 13, 2011 8.190 8.190 7.990 8.100 37,117 -0.53(-6.14%)
Apr 12, 2011 8.530 8.630 8.510 8.630 4,668 +0.14(+1.65%)
Apr 11, 2011 8.400 8.490 8.390 8.490 9,681 -0.04(-0.47%)
Apr 08, 2011 8.460 8.570 8.420 8.530 31,918 -0.05(-0.58%)
Apr 07, 2011 8.450 8.580 8.450 8.580 14,444 +0.03(+0.35%)
Apr 06, 2011 8.530 8.550 8.400 8.550 28,890 +0.08(+0.94%)
Apr 05, 2011 8.250 8.470 8.250 8.470 16,401 +0.12(+1.44%)
Apr 04, 2011 8.420 8.420 8.280 8.350 7,522 -0.05(-0.60%)
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.