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 +0.02 (+0.04%)
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 (%)
Sep 30, 2011 6.040 6.100 5.940 5.940 42,314 -0.33(-5.26%)
Sep 29, 2011 6.410 6.410 6.240 6.270 23,259 +0.14(+2.28%)
Sep 28, 2011 6.210 6.250 6.050 6.130 35,584 -0.05(-0.81%)
Sep 27, 2011 6.230 6.340 6.180 6.180 80,605 +0.28(+4.75%)
Sep 26, 2011 5.930 6.020 5.810 5.900 20,215 +0.13(+2.25%)
Sep 23, 2011 5.540 5.800 5.540 5.770 31,766 +0.18(+3.22%)
Sep 22, 2011 5.700 5.720 5.560 5.590 23,022 -0.21(-3.62%)
Sep 21, 2011 5.980 6.030 5.800 5.800 18,524 -0.14(-2.36%)
Sep 20, 2011 6.030 6.120 5.940 5.940 35,523 -0.25(-4.04%)
Sep 19, 2011 6.140 6.290 6.100 6.190 66,935 -0.24(-3.73%)
Sep 16, 2011 6.330 6.500 6.330 6.430 33,047 +0.28(+4.55%)
Sep 15, 2011 6.180 6.230 6.100 6.150 55,033 +0.30(+5.13%)
Sep 14, 2011 5.790 5.870 5.690 5.850 34,378 +0.20(+3.54%)
Sep 13, 2011 5.620 5.710 5.610 5.650 120,728 -0.10(-1.74%)
Sep 12, 2011 5.720 5.760 5.620 5.750 84,538 -0.06(-1.03%)
Sep 09, 2011 5.830 5.860 5.740 5.810 104,001 -0.09(-1.53%)
Sep 08, 2011 5.970 5.980 5.890 5.900 12,558 -0.17(-2.80%)
Sep 07, 2011 5.940 6.080 5.900 6.070 59,063 +0.30(+5.20%)
Sep 06, 2011 5.770 5.780 5.650 5.770 19,649 -0.55(-8.70%)
Sep 02, 2011 6.440 6.470 6.320 6.320 21,796 -0.14(-2.17%)
Sep 01, 2011 6.470 6.480 6.390 6.460 44,100 -0.12(-1.82%)
Aug 31, 2011 6.510 6.650 6.510 6.580 23,127 +0.48(+7.87%)
Aug 30, 2011 6.080 6.140 6.030 6.100 46,233 +0.00(+0.00%)
Aug 29, 2011 6.040 6.140 6.030 6.100 27,610 +0.18(+3.04%)
Aug 26, 2011 5.910 6.010 5.870 5.920 27,743 -0.20(-3.27%)
Aug 25, 2011 6.190 6.190 6.040 6.120 32,257 -0.19(-3.01%)
Aug 24, 2011 6.270 6.350 6.180 6.310 31,227 +0.23(+3.78%)
Aug 23, 2011 5.990 6.090 5.970 6.080 46,403 +0.17(+2.88%)
Aug 22, 2011 6.040 6.040 5.900 5.910 56,361 -0.12(-1.99%)
Aug 19, 2011 6.040 6.140 5.940 6.030 17,530 -0.05(-0.82%)
Aug 18, 2011 6.200 6.200 6.070 6.080 27,487 -0.41(-6.32%)
Aug 17, 2011 6.500 6.500 6.400 6.490 31,407 +0.04(+0.62%)
Aug 16, 2011 6.470 6.510 6.380 6.450 75,846 -0.23(-3.44%)
Aug 15, 2011 6.450 6.730 6.450 6.680 1,030,483 +0.16(+2.45%)
Aug 12, 2011 6.470 6.630 6.470 6.520 25,485 +0.17(+2.68%)
Aug 11, 2011 5.880 6.350 5.880 6.350 19,341 -0.09(-1.40%)
Aug 10, 2011 6.570 6.570 6.350 6.440 18,308 -0.57(-8.13%)
Aug 09, 2011 6.820 7.160 6.700 7.010 18,798 +0.31(+4.63%)
Aug 08, 2011 7.040 7.040 6.700 6.700 10,693 -0.65(-8.84%)
Aug 05, 2011 7.560 7.560 7.300 7.350 17,752 -0.14(-1.87%)
Aug 04, 2011 7.570 7.600 7.360 7.490 36,845 -0.45(-5.67%)
Aug 03, 2011 7.940 7.940 7.830 7.940 33,429 -0.17(-2.10%)
Aug 02, 2011 8.080 8.170 8.030 8.110 25,467 -0.31(-3.68%)
Aug 01, 2011 8.500 8.570 8.420 8.420 4,348 -0.08(-0.94%)
Jul 29, 2011 8.530 8.530 8.430 8.500 24,734 +0.05(+0.59%)
Jul 28, 2011 8.390 8.500 8.390 8.450 15,890 -0.14(-1.63%)
Jul 27, 2011 8.590 8.610 8.420 8.590 9,986 +0.21(+2.51%)
Jul 26, 2011 8.510 8.510 8.380 8.380 13,992 -0.17(-1.99%)
Jul 25, 2011 8.600 8.600 8.520 8.550 66,452 +0.24(+2.89%)
Jul 22, 2011 8.310 8.380 8.310 8.310 10,275 +0.07(+0.85%)
Jul 21, 2011 8.210 8.290 8.200 8.240 16,198 +0.20(+2.49%)
Jul 20, 2011 8.070 8.120 8.040 8.040 5,336 -0.10(-1.23%)
Jul 19, 2011 8.100 8.190 8.090 8.140 21,731 +0.04(+0.49%)
Jul 18, 2011 8.130 8.130 8.020 8.100 13,597 -0.17(-2.06%)
Jul 15, 2011 8.270 8.310 8.240 8.270 10,629 +0.02(+0.24%)
Jul 14, 2011 8.250 8.300 8.200 8.250 190,648 +0.05(+0.61%)
Jul 13, 2011 8.240 8.310 8.150 8.200 1,082,628 -0.03(-0.36%)
Jul 12, 2011 8.170 8.300 8.160 8.230 25,225 +0.27(+3.39%)
Jul 11, 2011 7.990 8.060 7.960 7.960 7,445 +0.03(+0.38%)
Jul 08, 2011 7.920 7.970 7.900 7.930 53,151 +0.05(+0.63%)
Jul 07, 2011 7.860 7.920 7.850 7.880 99,752 +0.04(+0.51%)
Jul 06, 2011 7.850 7.860 7.770 7.840 9,511 -0.09(-1.13%)
Jul 05, 2011 7.880 7.940 7.810 7.930 21,805 +0.29(+3.80%)
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.