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 (%)
Sep 30, 2010 8.650 8.660 8.490 8.550 12,103 -0.05(-0.58%)
Sep 29, 2010 8.610 8.640 8.560 8.600 15,098 -0.08(-0.92%)
Sep 28, 2010 8.650 8.680 8.580 8.680 6,592 +0.12(+1.40%)
Sep 27, 2010 8.570 8.590 8.500 8.560 19,715 -0.02(-0.23%)
Sep 24, 2010 8.610 8.640 8.560 8.580 17,565 +0.08(+0.94%)
Sep 23, 2010 8.460 8.620 8.460 8.500 23,302 -0.07(-0.82%)
Sep 22, 2010 8.620 8.620 8.500 8.570 15,127 -0.12(-1.38%)
Sep 21, 2010 8.640 8.710 8.580 8.690 23,018 -0.06(-0.69%)
Sep 20, 2010 8.730 8.800 8.730 8.750 14,331 +0.03(+0.34%)
Sep 17, 2010 8.760 8.760 8.670 8.720 14,886 -0.13(-1.47%)
Sep 15, 2010 8.790 8.850 8.750 8.850 56,406 -0.13(-1.45%)
Sep 14, 2010 8.880 9.020 8.880 8.980 18,363 +0.08(+0.90%)
Sep 13, 2010 8.940 8.960 8.890 8.900 5,803 +0.05(+0.56%)
Sep 10, 2010 8.780 8.870 8.760 8.850 7,668 +0.00(+0.00%)
Sep 09, 2010 8.860 8.970 8.840 8.850 8,771 +0.10(+1.14%)
Sep 08, 2010 8.640 8.760 8.640 8.750 9,243 +0.17(+1.98%)
Sep 07, 2010 8.500 8.600 8.500 8.580 7,242 +0.00(+0.00%)
Sep 03, 2010 8.540 8.590 8.540 8.580 15,372 +0.09(+1.06%)
Sep 02, 2010 8.550 8.550 8.450 8.490 15,534 +0.13(+1.56%)
Sep 01, 2010 8.350 8.460 8.330 8.360 8,901 +0.06(+0.72%)
Aug 31, 2010 8.230 8.320 8.230 8.300 20,711 +0.11(+1.34%)
Aug 30, 2010 8.220 8.280 8.190 8.190 6,489 +0.09(+1.11%)
Aug 27, 2010 8.100 8.160 8.050 8.100 28,273 -0.04(-0.49%)
Aug 26, 2010 8.070 8.150 8.070 8.140 78,595 +0.14(+1.75%)
Aug 25, 2010 7.990 8.070 7.980 8.000 145,995 -0.20(-2.44%)
Aug 24, 2010 8.110 8.210 8.040 8.200 6,922 +0.10(+1.23%)
Aug 23, 2010 8.150 8.210 8.100 8.100 25,625 -0.11(-1.34%)
Aug 20, 2010 8.150 8.210 8.140 8.210 15,071 -0.20(-2.38%)
Aug 19, 2010 8.370 8.410 8.350 8.410 10,408 +0.08(+0.96%)
Aug 18, 2010 8.270 8.400 8.270 8.330 4,994 -0.03(-0.36%)
Aug 17, 2010 8.310 8.390 8.300 8.360 17,458 +0.06(+0.72%)
Aug 16, 2010 8.220 8.390 8.220 8.300 10,287 +0.02(+0.24%)
Aug 13, 2010 8.150 8.300 8.150 8.280 9,003 +0.04(+0.49%)
Aug 12, 2010 8.140 8.250 8.080 8.240 13,744 +0.02(+0.24%)
Aug 11, 2010 8.150 8.220 8.140 8.220 71,741 -0.13(-1.56%)
Aug 10, 2010 8.220 8.450 8.200 8.350 27,969 -0.13(-1.53%)
Aug 09, 2010 8.390 8.540 8.340 8.480 417,209 -0.06(-0.70%)
Aug 06, 2010 8.490 8.610 8.490 8.540 9,112 +0.31(+3.77%)
Aug 05, 2010 8.310 8.310 8.220 8.230 4,399 +0.07(+0.86%)
Aug 04, 2010 8.140 8.160 8.080 8.160 5,132 +0.04(+0.49%)
Aug 03, 2010 8.190 8.203 8.110 8.120 41,285 +0.08(+1.00%)
Aug 02, 2010 8.050 8.080 8.040 8.040 1,848 +0.27(+3.47%)
Jul 30, 2010 7.720 7.770 7.680 7.770 6,878 +0.08(+1.04%)
Jul 29, 2010 7.710 7.750 7.670 7.690 4,916 +0.30(+4.06%)
Jul 28, 2010 7.430 7.480 7.390 7.390 33,923 +0.04(+0.54%)
Jul 27, 2010 7.340 7.450 7.340 7.350 5,645 +0.15(+2.08%)
Jul 26, 2010 7.180 7.260 7.160 7.200 7,964 +0.03(+0.42%)
Jul 23, 2010 7.120 7.200 7.120 7.170 9,664 +0.12(+1.70%)
Jul 22, 2010 6.850 7.050 6.850 7.050 7,220 +0.25(+3.68%)
Jul 21, 2010 6.800 6.800 6.700 6.800 8,412 +0.08(+1.19%)
Jul 20, 2010 6.660 6.720 6.640 6.720 13,783 -0.02(-0.30%)
Jul 19, 2010 6.770 6.770 6.720 6.740 1,877 -0.01(-0.15%)
Jul 16, 2010 6.810 6.810 6.666 6.750 43,156 -0.30(-4.26%)
Jul 15, 2010 6.980 7.060 6.940 7.050 9,391 +0.14(+2.03%)
Jul 14, 2010 6.870 6.950 6.870 6.910 73,568 +0.14(+2.07%)
Jul 13, 2010 6.700 6.780 6.700 6.770 6,426 +0.20(+3.04%)
Jul 12, 2010 6.480 6.570 6.480 6.570 3,180 -0.04(-0.61%)
Jul 09, 2010 6.530 6.610 6.530 6.610 10,704 +0.14(+2.16%)
Jul 08, 2010 6.440 6.470 6.400 6.470 13,109 +0.02(+0.31%)
Jul 07, 2010 6.340 6.450 6.340 6.450 9,340 +0.07(+1.10%)
Jul 06, 2010 6.350 6.380 6.330 6.380 3,635 +0.12(+1.92%)
Jul 02, 2010 6.320 6.324 6.180 6.260 26,886 -0.34(-5.15%)
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.