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 UNCHANGED
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 (%)
Sep 28, 2012 5.220 5.240 5.170 5.220 40,291 -0.10(-1.88%)
Sep 27, 2012 5.300 5.330 5.250 5.320 62,786 +0.10(+1.92%)
Sep 26, 2012 5.253 5.270 5.210 5.220 18,528 -0.12(-2.25%)
Sep 25, 2012 5.430 5.470 5.340 5.340 34,885 +0.06(+1.14%)
Sep 24, 2012 5.280 5.280 5.210 5.280 22,788 -0.11(-2.04%)
Sep 21, 2012 5.400 5.440 5.380 5.390 27,633 +0.11(+2.08%)
Sep 20, 2012 5.290 5.330 5.220 5.280 88,023 +0.11(+2.13%)
Sep 19, 2012 5.150 5.230 5.150 5.170 23,871 +0.02(+0.39%)
Sep 18, 2012 5.160 5.160 5.090 5.150 25,783 -0.14(-2.65%)
Sep 17, 2012 5.310 5.310 5.210 5.290 42,735 -0.17(-3.11%)
Sep 14, 2012 5.410 5.550 5.390 5.460 35,669 +0.16(+3.02%)
Sep 13, 2012 5.200 5.320 5.160 5.300 34,912 +0.34(+6.85%)
Sep 12, 2012 4.961 5.010 4.940 4.960 18,098 +0.22(+4.64%)
Sep 11, 2012 4.680 4.760 4.680 4.740 40,390 +0.00(+0.00%)
Sep 10, 2012 4.710 4.740 4.680 4.740 51,460 -0.02(-0.42%)
Sep 07, 2012 4.670 4.760 4.670 4.760 20,474 +0.13(+2.81%)
Sep 06, 2012 4.530 4.680 4.530 4.630 16,053 +0.18(+4.04%)
Sep 05, 2012 4.480 4.540 4.450 4.450 19,615 -0.07(-1.55%)
Sep 04, 2012 4.521 4.560 4.500 4.520 17,383 -0.08(-1.74%)
Aug 31, 2012 4.620 4.640 4.540 4.600 13,224 +0.11(+2.45%)
Aug 30, 2012 4.470 4.490 4.440 4.490 14,364 -0.08(-1.75%)
Aug 29, 2012 4.550 4.586 4.520 4.570 15,292 +0.04(+0.88%)
Aug 27, 2012 4.560 4.570 4.500 4.530 16,168 -0.02(-0.44%)
Aug 24, 2012 4.540 4.560 4.500 4.550 47,201 -0.07(-1.52%)
Aug 23, 2012 4.630 4.630 4.590 4.620 19,936 -0.05(-1.07%)
Aug 22, 2012 4.640 4.680 4.600 4.670 41,657 +0.00(+0.00%)
Aug 21, 2012 4.650 4.690 4.620 4.670 10,766 +0.09(+1.97%)
Aug 20, 2012 4.580 4.630 4.540 4.580 58,520 +0.04(+0.88%)
Aug 17, 2012 4.640 4.640 4.540 4.540 26,295 -0.01(-0.22%)
Aug 16, 2012 4.470 4.560 4.460 4.550 19,104 +0.07(+1.56%)
Aug 15, 2012 4.450 4.500 4.430 4.480 30,279 +0.06(+1.36%)
Aug 14, 2012 4.470 4.480 4.420 4.420 19,975 -0.07(-1.56%)
Aug 13, 2012 4.470 4.490 4.430 4.490 14,405 +0.02(+0.45%)
Aug 11, 2012 4.450 4.510 4.440 4.470 15,095 +0.00(+0.00%)
Aug 10, 2012 4.450 4.510 4.440 4.470 15,095 -0.05(-1.11%)
Aug 09, 2012 4.460 4.540 4.460 4.520 19,245 +0.00(+0.00%)
Aug 08, 2012 4.520 4.600 4.490 4.520 12,547 -0.06(-1.31%)
Aug 07, 2012 4.510 4.590 4.510 4.580 27,415 +0.06(+1.33%)
Aug 06, 2012 4.500 4.580 4.500 4.520 22,979 -0.03(-0.66%)
Aug 03, 2012 4.460 4.550 4.450 4.550 11,875 +0.21(+4.84%)
Aug 02, 2012 4.300 4.360 4.250 4.340 22,866 -0.17(-3.77%)
Aug 01, 2012 4.451 4.540 4.440 4.510 38,396 +0.02(+0.45%)
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%)
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.