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

Lonza Group Ag ADR (OP: LZAGY )

55.55 -0.31 (-0.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Jul 31, 2012 4.460 4.530 4.450 4.490 53,334 +0.04(+0.90%)
Jul 30, 2012 4.490 4.510 4.440 4.450 11,394 -0.08(-1.77%)
Jul 27, 2012 4.600 4.620 4.520 4.530 22,148 -0.13(-2.79%)
Jul 26, 2012 4.550 4.670 4.540 4.660 45,697 +0.08(+1.75%)
Jul 25, 2012 4.670 4.680 4.560 4.580 41,119 +0.17(+3.85%)
Jul 24, 2012 4.430 4.430 4.340 4.410 85,128 -0.07(-1.56%)
Jul 23, 2012 4.450 4.510 4.380 4.480 35,544 -0.16(-3.45%)
Jul 20, 2012 4.572 4.640 4.550 4.640 18,686 +0.03(+0.65%)
Jul 19, 2012 4.630 4.660 4.580 4.610 37,194 -0.16(-3.35%)
Jul 18, 2012 4.630 4.800 4.630 4.770 19,078 +0.18(+3.92%)
Jul 17, 2012 4.380 4.590 4.380 4.590 43,371 +0.28(+6.50%)
Jul 16, 2012 4.220 4.310 4.220 4.310 18,913 +0.10(+2.38%)
Jul 14, 2012 4.190 4.250 4.190 4.210 41,918 +0.00(+0.00%)
Jul 13, 2012 4.190 4.250 4.190 4.210 41,918 +0.07(+1.69%)
Jul 12, 2012 4.120 4.220 4.100 4.140 44,172 -0.16(-3.72%)
Jul 11, 2012 4.330 4.330 4.230 4.300 20,086 +0.00(+0.00%)
Jul 10, 2012 4.290 4.329 4.260 4.300 16,551 +0.17(+4.12%)
Jul 09, 2012 4.120 4.140 4.090 4.130 37,932 +0.00(+0.00%)
Jul 06, 2012 4.130 4.150 4.100 4.130 13,794 -0.06(-1.43%)
Jul 05, 2012 4.260 4.260 4.180 4.190 26,359 -0.15(-3.46%)
Jul 03, 2012 4.220 4.350 4.220 4.340 21,679 +0.21(+5.08%)
Jul 02, 2012 4.130 4.140 4.090 4.130 9,741 +0.01(+0.24%)
Jun 30, 2012 4.130 4.140 4.080 4.120 27,631 +0.00(+0.00%)
Jun 29, 2012 4.130 4.140 4.080 4.120 27,631 +0.13(+3.26%)
Jun 28, 2012 3.920 3.990 3.920 3.990 35,225 +0.03(+0.76%)
Jun 27, 2012 3.930 3.970 3.910 3.960 44,024 +0.00(+0.00%)
Jun 26, 2012 3.970 3.970 3.910 3.960 41,323 +0.03(+0.76%)
Jun 25, 2012 3.980 3.980 3.910 3.930 19,846 -0.12(-2.96%)
Jun 22, 2012 4.066 4.090 3.990 4.050 32,748 +0.26(+6.86%)
Jun 21, 2012 3.940 3.940 3.790 3.790 15,203 -0.13(-3.32%)
Jun 20, 2012 3.920 3.950 3.880 3.920 21,692 +0.10(+2.62%)
Jun 19, 2012 3.770 3.880 3.770 3.820 49,785 +0.16(+4.37%)
Jun 18, 2012 3.660 3.700 3.630 3.660 58,311 +0.03(+0.83%)
Jun 15, 2012 3.640 3.700 3.580 3.630 82,538 +0.06(+1.68%)
Jun 14, 2012 3.530 3.570 3.510 3.570 40,421 +0.06(+1.71%)
Jun 13, 2012 3.510 3.570 3.500 3.510 30,202 +0.01(+0.29%)
Jun 12, 2012 3.520 3.530 3.460 3.500 78,685 -0.03(-0.85%)
Jun 11, 2012 3.600 3.600 3.530 3.530 17,791 +0.07(+2.02%)
Jun 08, 2012 3.420 3.490 3.420 3.460 29,560 +0.03(+0.87%)
Jun 07, 2012 3.450 3.460 3.430 3.430 33,244 -0.04(-1.15%)
Jun 06, 2012 3.380 3.470 3.380 3.470 36,576 +0.09(+2.66%)
Jun 05, 2012 3.350 3.390 3.350 3.380 18,148 -0.02(-0.59%)
Jun 04, 2012 3.430 3.430 3.360 3.400 53,739 -0.05(-1.45%)
Jun 02, 2012 3.460 3.500 3.430 3.450 35,523 +0.00(+0.00%)
Jun 01, 2012 3.460 3.500 3.430 3.450 35,523 -0.08(-2.27%)
May 31, 2012 3.590 3.590 3.470 3.530 77,846 -0.07(-1.94%)
May 30, 2012 3.670 3.680 3.600 3.600 34,350 +0.06(+1.69%)
May 29, 2012 3.560 3.600 3.520 3.540 36,403 -0.06(-1.67%)
May 25, 2012 3.620 3.660 3.590 3.600 60,884 +0.00(+0.00%)
May 24, 2012 3.600 3.610 3.560 3.600 25,012 -0.03(-0.83%)
May 23, 2012 3.720 3.720 3.600 3.630 18,173 -0.17(-4.47%)
May 22, 2012 3.840 3.880 3.800 3.800 54,770 -0.13(-3.41%)
May 21, 2012 3.910 3.950 3.900 3.934 31,713 +0.00(+0.10%)
May 18, 2012 3.930 3.980 3.920 3.930 28,831 -0.10(-2.48%)
May 17, 2012 3.980 4.040 3.980 4.030 52,064 -0.01(-0.25%)
May 16, 2012 4.000 4.070 3.990 4.040 25,448 +0.15(+3.86%)
May 15, 2012 3.940 3.940 3.860 3.890 67,315 -0.10(-2.51%)
May 14, 2012 3.970 4.020 3.970 3.990 37,950 -0.16(-3.86%)
May 11, 2012 4.070 4.170 4.070 4.150 33,422 -0.01(-0.24%)
May 10, 2012 4.130 4.210 4.130 4.160 24,637 -0.09(-2.12%)
May 09, 2012 4.280 4.290 4.220 4.250 41,337 -0.13(-2.97%)
May 08, 2012 4.380 4.420 4.340 4.380 49,724 -0.16(-3.52%)
May 07, 2012 4.490 4.550 4.490 4.540 48,709 -0.07(-1.52%)
May 04, 2012 4.590 4.630 4.550 4.610 39,482 -0.07(-1.50%)
May 03, 2012 4.670 4.700 4.620 4.680 19,422 -0.01(-0.21%)
May 02, 2012 4.600 4.700 4.600 4.690 38,579 +0.12(+2.63%)
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.