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 27, 2013 8.171 8.200 8.150 8.150 28,562 +0.02(+0.25%)
Sep 26, 2013 8.120 8.160 8.110 8.130 25,500 +0.04(+0.49%)
Sep 25, 2013 8.160 8.170 8.090 8.090 36,599 -0.06(-0.74%)
Sep 24, 2013 8.180 8.220 8.140 8.150 51,699 +0.03(+0.31%)
Sep 23, 2013 8.190 8.190 8.100 8.125 42,608 -0.06(-0.79%)
Sep 20, 2013 8.240 8.250 8.170 8.190 34,469 +0.02(+0.24%)
Sep 19, 2013 8.220 8.220 8.150 8.170 41,440 -0.06(-0.73%)
Sep 18, 2013 8.070 8.290 8.010 8.230 140,858 +0.24(+3.00%)
Sep 17, 2013 8.090 8.130 7.900 7.990 1,796,842 -0.25(-3.03%)
Sep 16, 2013 8.030 8.380 8.030 8.240 322,717 +0.21(+2.62%)
Sep 13, 2013 8.030 8.030 7.970 8.030 110,464 +0.04(+0.50%)
Sep 12, 2013 8.020 8.080 7.990 7.990 42,226 -0.05(-0.62%)
Sep 11, 2013 8.030 8.080 8.000 8.040 86,880 +0.06(+0.80%)
Sep 10, 2013 7.960 8.010 7.910 7.976 40,884 +0.39(+5.09%)
Sep 09, 2013 7.610 7.630 7.570 7.590 22,375 +0.21(+2.85%)
Sep 06, 2013 7.340 7.410 7.300 7.380 72,670 +0.02(+0.27%)
Sep 05, 2013 7.280 7.390 7.280 7.360 51,390 +0.14(+1.94%)
Sep 04, 2013 7.120 7.220 7.090 7.220 61,725 +0.02(+0.28%)
Sep 03, 2013 7.220 7.250 7.190 7.200 25,410 +0.17(+2.42%)
Aug 30, 2013 7.010 7.060 7.010 7.030 25,463 -0.06(-0.85%)
Aug 29, 2013 7.060 7.120 7.030 7.090 51,298 -0.03(-0.42%)
Aug 28, 2013 7.110 7.140 7.070 7.120 34,463 -0.07(-0.97%)
Aug 27, 2013 7.201 7.260 7.170 7.190 38,942 -0.24(-3.23%)
Aug 26, 2013 7.440 7.460 7.410 7.430 26,572 -0.14(-1.85%)
Aug 23, 2013 7.470 7.570 7.441 7.570 28,036 +0.09(+1.20%)
Aug 22, 2013 7.460 7.520 7.450 7.480 26,848 +0.08(+1.08%)
Aug 21, 2013 7.450 7.450 7.350 7.400 94,834 -0.12(-1.60%)
Aug 20, 2013 7.550 7.560 7.500 7.520 40,067 +0.06(+0.80%)
Aug 19, 2013 7.440 7.460 7.420 7.460 34,777 -0.05(-0.67%)
Aug 16, 2013 7.450 7.510 7.430 7.510 37,825 +0.02(+0.27%)
Aug 15, 2013 7.370 7.490 7.330 7.490 38,179 -0.02(-0.27%)
Aug 14, 2013 7.480 7.510 7.460 7.510 57,263 +0.12(+1.62%)
Aug 13, 2013 7.400 7.470 7.370 7.390 27,362 -0.12(-1.60%)
Aug 12, 2013 7.430 7.520 7.430 7.510 25,715 -0.05(-0.66%)
Aug 09, 2013 7.440 7.560 7.430 7.560 27,967 -0.11(-1.43%)
Aug 08, 2013 7.660 7.670 7.610 7.670 34,271 -0.02(-0.26%)
Aug 07, 2013 7.630 7.710 7.630 7.690 41,805 -0.04(-0.52%)
Aug 06, 2013 7.760 7.760 7.670 7.730 26,381 -0.06(-0.77%)
Aug 05, 2013 7.750 7.790 7.730 7.790 32,344 +0.03(+0.39%)
Aug 02, 2013 7.720 7.800 7.720 7.760 46,453 +0.13(+1.70%)
Aug 01, 2013 7.720 7.720 7.610 7.630 50,589 -0.06(-0.78%)
Jul 31, 2013 7.560 7.720 7.560 7.690 41,250 +0.02(+0.26%)
Jul 30, 2013 7.650 7.690 7.620 7.670 28,642 +0.20(+2.68%)
Jul 29, 2013 7.460 7.490 7.430 7.470 44,699 -0.06(-0.80%)
Jul 26, 2013 7.560 7.560 7.400 7.530 33,892 -0.22(-2.84%)
Jul 25, 2013 7.630 7.750 7.620 7.750 89,627 -0.40(-4.91%)
Jul 24, 2013 7.990 8.150 7.950 8.150 318,918 +0.19(+2.39%)
Jul 23, 2013 7.960 7.990 7.920 7.960 470,234 -0.02(-0.25%)
Jul 22, 2013 7.950 7.980 7.910 7.980 238,542 +0.16(+2.05%)
Jul 19, 2013 7.780 7.840 7.780 7.820 28,426 -0.01(-0.13%)
Jul 18, 2013 7.760 7.840 7.730 7.830 50,953 +0.13(+1.69%)
Jul 17, 2013 7.770 7.790 7.700 7.700 33,241 -0.02(-0.26%)
Jul 16, 2013 7.660 7.730 7.640 7.720 35,176 -0.05(-0.64%)
Jul 15, 2013 7.750 7.770 7.710 7.770 17,444 -0.06(-0.77%)
Jul 12, 2013 7.810 7.840 7.770 7.830 46,436 -0.01(-0.13%)
Jul 11, 2013 7.770 7.850 7.750 7.840 39,797 +0.22(+2.89%)
Jul 10, 2013 7.550 7.670 7.510 7.620 34,777 -0.09(-1.17%)
Jul 09, 2013 7.700 7.720 7.660 7.710 63,432 +0.01(+0.13%)
Jul 08, 2013 7.670 7.730 7.670 7.700 32,474 +0.20(+2.67%)
Jul 05, 2013 7.470 7.540 7.431 7.500 27,643 -0.04(-0.53%)
Jul 03, 2013 7.520 7.650 7.500 7.540 73,724 +0.01(+0.13%)
Jul 02, 2013 7.500 7.600 7.500 7.530 45,738 -0.10(-1.31%)
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.