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

Lonza Group Ag (OP: LZAGF )

572.10 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 10, 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 (%)
Oct 31, 2008 84.50 84.90 84.25 84.70 4,430 +1.85(+2.23%)
Oct 30, 2008 84.80 84.80 82.85 82.85 290 +3.45(+4.35%)
Oct 29, 2008 79.11 79.40 79.11 79.40 2,990 +6.90(+9.52%)
Oct 28, 2008 72.20 72.50 72.00 72.50 634 -7.00(-8.81%)
Oct 27, 2008 80.65 81.55 79.25 79.50 2,570 -24.35(-23.45%)
Oct 24, 2008 103.85 103.85 103.85 0 +0.00(+0.00%)
Oct 23, 2008 103.85 103.85 103.85 103.85 200 +2.20(+2.16%)
Oct 22, 2008 101.65 102.50 101.65 101.65 319 -8.31(-7.56%)
Oct 21, 2008 109.96 109.96 109.96 0 +0.00(+0.00%)
Oct 20, 2008 109.96 110.90 107.00 109.96 538 +2.16(+2.00%)
Oct 17, 2008 107.80 107.80 107.80 107.80 350 +5.40(+5.27%)
Oct 16, 2008 102.40 102.40 102.40 102.40 235 -2.45(-2.34%)
Oct 14, 2008 104.85 104.85 104.85 100 +0.00(+0.00%)
Oct 13, 2008 104.85 104.85 103.52 104.85 1,832 +3.35(+3.30%)
Oct 10, 2008 101.50 104.20 101.50 101.50 473 -3.00(-2.87%)
Oct 09, 2008 104.50 108.30 102.10 104.50 596 -4.00(-3.69%)
Oct 08, 2008 108.50 108.50 108.50 108.50 120 +0.50(+0.46%)
Oct 07, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Oct 06, 2008 108.00 111.06 108.00 108.00 13,401 -11.00(-9.24%)
Oct 03, 2008 119.00 119.00 117.00 119.00 402 -1.25(-1.04%)
Oct 02, 2008 120.25 120.25 120.25 120.25 100 -5.00(-3.99%)
Oct 01, 2008 125.25 125.25 125.25 125.25 110 +1.25(+1.01%)
Sep 30, 2008 124.00 124.65 124.00 124.00 260 -1.00(-0.80%)
Sep 29, 2008 129.00 125.00 125.00 125.00 100 -4.00(-3.10%)
Sep 26, 2008 129.00 129.44 129.00 129.00 350 -1.50(-1.15%)
Sep 24, 2008 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Sep 23, 2008 128.50 130.50 130.50 130.50 100 +2.00(+1.56%)
Sep 18, 2008 128.50 128.50 128.50 0 +0.00(+0.00%)
Sep 17, 2008 128.50 128.50 128.50 128.50 500 -4.05(-3.06%)
Sep 15, 2008 132.55 132.55 132.55 0 +0.00(+0.00%)
Sep 12, 2008 132.55 133.72 132.55 132.55 874 +1.05(+0.80%)
Sep 11, 2008 131.50 131.50 131.50 131.50 102 -2.75(-2.05%)
Sep 10, 2008 134.25 134.25 134.25 134.25 325 +2.25(+1.70%)
Sep 09, 2008 132.00 132.00 132.00 132.00 100 -3.50(-2.58%)
Sep 08, 2008 135.50 135.50 135.50 135.50 330 -7.67(-5.36%)
Sep 03, 2008 143.17 143.17 143.17 0 +0.00(+0.00%)
Sep 02, 2008 143.17 143.17 140.75 143.17 280 +1.82(+1.29%)
Aug 29, 2008 141.35 141.35 141.35 0 +0.00(+0.00%)
Aug 28, 2008 139.55 141.35 141.35 141.35 108 +1.80(+1.29%)
Aug 27, 2008 139.55 139.55 139.55 139.55 130 +3.00(+2.20%)
Aug 26, 2008 136.55 136.55 136.55 0 +0.00(+0.00%)
Aug 25, 2008 136.55 136.55 136.55 136.55 110 +1.15(+0.85%)
Aug 22, 2008 135.40 135.40 135.40 135.40 103 -4.10(-2.94%)
Aug 18, 2008 139.50 139.50 139.50 0 +0.00(+0.00%)
Aug 15, 2008 139.50 139.65 139.50 139.50 397 -10.00(-6.69%)
Aug 13, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 12, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 11, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 08, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 07, 2008 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 06, 2008 149.50 149.70 149.00 149.50 308 +3.75(+2.57%)
Aug 05, 2008 145.75 145.75 145.75 145.75 0 +0.00(+0.00%)
Aug 04, 2008 145.75 145.75 145.75 145.75 0 +0.00(+0.00%)
Aug 01, 2008 145.75 145.75 145.75 145.75 379 +0.30(+0.21%)
Jul 31, 2008 144.94 145.95 145.45 145.45 325 +0.51(+0.35%)
Jul 30, 2008 144.94 144.94 144.94 144.94 281 -2.36(-1.60%)
Jul 29, 2008 147.30 147.30 147.30 147.30 0 +0.00(+0.00%)
Jul 28, 2008 147.30 147.30 147.30 147.30 0 +0.00(+0.00%)
Jul 25, 2008 147.30 147.30 147.30 147.30 0 +0.00(+0.00%)
Jul 24, 2008 147.30 147.30 147.30 147.30 0 +0.00(+0.00%)
Jul 23, 2008 147.30 147.30 147.30 147.30 0 +0.00(+0.00%)
Jul 22, 2008 147.30 147.30 147.30 147.30 197 +7.10(+5.06%)
Jul 21, 2008 140.20 140.20 140.20 140.20 0 +0.00(+0.00%)
Jul 18, 2008 140.20 140.20 140.20 140.20 0 +0.00(+0.00%)
Jul 17, 2008 140.20 140.20 140.20 140.20 0 +0.00(+0.00%)
Jul 16, 2008 140.20 140.20 140.20 140.20 0 +0.00(+0.00%)
Jul 15, 2008 140.20 140.20 140.20 140.20 0 +0.00(+0.00%)
Jul 14, 2008 140.20 140.20 140.20 140.20 118 +5.51(+4.09%)
Jul 11, 2008 134.69 134.69 134.69 134.69 0 +0.00(+0.00%)
Jul 10, 2008 134.69 134.69 134.69 134.69 0 +0.00(+0.00%)
Jul 09, 2008 134.69 134.69 134.69 134.69 0 +0.00(+0.00%)
Jul 08, 2008 134.69 134.69 134.69 134.69 317 +3.04(+2.31%)
Jul 07, 2008 131.65 132.00 131.65 131.65 868 +3.10(+2.41%)
Jul 04, 2008 128.55 128.55 128.55 128.55 100 +0.00(+0.00%)
Jul 03, 2008 128.55 128.55 128.55 128.55 100 -7.45(-5.48%)
Jul 02, 2008 136.00 136.00 136.00 136.00 0 +0.00(+0.00%)
Jul 01, 2008 136.00 136.00 136.00 136.00 0 +0.00(+0.00%)
Jun 30, 2008 136.00 136.00 136.00 136.00 0 +0.00(+0.00%)
Jun 27, 2008 136.00 136.00 136.00 136.00 0 +0.00(+0.00%)
Jun 26, 2008 136.00 137.04 136.00 136.00 437 +1.50(+1.12%)
Jun 25, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 24, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 23, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 20, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 19, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 18, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 17, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 16, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 13, 2008 134.50 134.50 134.50 134.50 0 +0.00(+0.00%)
Jun 12, 2008 134.50 134.50 134.50 134.50 288 -1.90(-1.39%)
Jun 11, 2008 136.40 136.75 136.40 136.40 210 -5.10(-3.60%)
Jun 10, 2008 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Jun 09, 2008 141.50 141.50 141.50 141.50 125 -2.15(-1.50%)
Jun 06, 2008 143.65 143.65 143.65 143.65 166 +6.10(+4.43%)
Jun 05, 2008 137.55 137.55 137.55 137.55 0 +0.00(+0.00%)
Jun 04, 2008 137.55 137.55 137.55 137.55 0 +0.00(+0.00%)
Jun 03, 2008 137.55 138.05 137.55 137.55 570 +0.55(+0.40%)
Jun 02, 2008 137.00 137.00 137.00 137.00 446 +2.00(+1.48%)
May 30, 2008 135.00 135.00 135.00 135.00 0 +0.00(+0.00%)
May 29, 2008 135.00 135.50 134.65 135.00 16,395 +2.25(+1.69%)
May 28, 2008 132.75 132.75 132.75 132.75 0 +0.00(+0.00%)
May 27, 2008 132.75 132.75 132.75 132.75 0 +0.00(+0.00%)
May 26, 2008 132.75 132.75 132.75 132.75 150 +0.00(+0.00%)
May 23, 2008 132.75 132.75 132.75 132.75 150 -0.35(-0.26%)
May 22, 2008 133.10 133.10 133.10 133.10 180 -0.65(-0.49%)
May 21, 2008 133.75 133.94 133.25 133.75 7,010 +1.00(+0.75%)
May 20, 2008 132.75 132.75 132.25 132.75 345 +1.25(+0.95%)
May 19, 2008 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
May 16, 2008 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
May 15, 2008 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
May 14, 2008 131.50 131.50 131.50 131.50 0 +0.00(+0.00%)
May 13, 2008 131.50 131.50 131.50 131.50 350 +3.35(+2.61%)
May 12, 2008 128.15 128.15 128.15 128.15 0 +0.00(+0.00%)
May 09, 2008 128.15 128.15 128.15 128.15 0 +0.00(+0.00%)
May 08, 2008 128.15 128.15 128.15 128.15 0 +0.00(+0.00%)
May 07, 2008 128.15 128.69 128.15 128.15 300 -2.50(-1.91%)
May 06, 2008 130.65 130.65 130.10 130.65 822 -1.60(-1.21%)
May 05, 2008 132.25 132.25 132.25 132.25 0 +0.00(+0.00%)
May 02, 2008 132.25 132.25 132.25 132.25 0 +0.00(+0.00%)
May 01, 2008 132.25 132.25 132.25 132.25 0 +0.00(+0.00%)
Apr 30, 2008 132.25 132.25 132.25 132.25 0 +0.00(+0.00%)
Apr 29, 2008 132.25 132.60 132.25 132.25 346 -5.06(-3.69%)
Apr 28, 2008 137.31 137.31 137.31 137.31 336 +7.36(+5.66%)
Apr 25, 2008 129.95 129.95 129.95 129.95 0 +0.00(+0.00%)
Apr 24, 2008 129.95 129.95 129.95 129.95 0 +0.00(+0.00%)
Apr 23, 2008 129.95 129.95 129.95 129.95 0 +0.00(+0.00%)
Apr 22, 2008 129.95 129.95 129.95 129.95 0 +0.00(+0.00%)
Apr 21, 2008 129.95 129.95 129.95 129.95 258 +0.20(+0.15%)
Apr 18, 2008 129.75 129.75 129.75 129.75 100 -1.05(-0.80%)
Apr 17, 2008 130.80 131.50 130.80 130.80 218 -0.45(-0.34%)
Apr 16, 2008 131.25 131.25 131.25 131.25 100 +1.15(+0.88%)
Apr 15, 2008 130.10 130.10 130.10 130.10 0 +0.00(+0.00%)
Apr 14, 2008 130.10 130.10 130.10 130.10 0 +0.00(+0.00%)
Apr 11, 2008 130.10 130.10 130.10 130.10 0 +0.00(+0.00%)
Apr 10, 2008 130.10 130.10 130.10 130.10 566 -2.65(-2.00%)
Apr 09, 2008 132.75 132.75 132.75 132.75 220 +0.15(+0.11%)
Apr 08, 2008 132.60 132.60 132.60 132.60 0 +0.00(+0.00%)
Apr 07, 2008 132.60 132.60 132.15 132.60 670 +4.05(+3.15%)
Apr 04, 2008 128.55 128.55 128.55 128.55 0 +0.00(+0.00%)
Apr 03, 2008 128.55 128.55 128.55 128.55 0 +0.00(+0.00%)
Apr 02, 2008 131.40 128.65 128.55 128.55 430 -2.85(-2.17%)
Apr 01, 2008 128.35 131.40 131.40 131.40 100 +3.05(+2.38%)
Mar 31, 2008 128.35 128.35 128.35 128.35 0 +0.00(+0.00%)
Mar 28, 2008 130.19 128.35 128.35 128.35 146 -1.84(-1.41%)
Mar 27, 2008 132.90 130.19 130.19 130.19 20,835 -2.71(-2.04%)
Mar 26, 2008 134.00 132.90 132.90 132.90 100 -1.10(-0.82%)
Mar 25, 2008 34.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Mar 24, 2008 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Mar 21, 2008 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Mar 20, 2008 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Mar 19, 2008 134.00 134.00 134.00 134.00 100 +0.85(+0.64%)
Mar 18, 2008 133.15 133.15 133.15 133.15 0 +0.00(+0.00%)
Mar 17, 2008 133.15 133.15 133.15 133.15 0 +0.00(+0.00%)
Mar 14, 2008 133.15 133.15 133.15 133.15 0 +0.00(+0.00%)
Mar 13, 2008 133.15 133.15 133.15 133.15 0 +0.00(+0.00%)
Mar 12, 2008 133.15 133.15 133.15 133.15 0 +0.00(+0.00%)
Mar 11, 2008 133.15 133.15 133.15 133.15 150 -6.85(-4.89%)
Mar 10, 2008 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Mar 07, 2008 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Mar 06, 2008 132.25 140.00 140.00 140.00 100 +7.75(+5.86%)
Mar 05, 2008 132.25 132.25 132.25 132.25 0 +0.00(+0.00%)
Mar 04, 2008 132.25 132.25 132.25 132.25 0 +0.00(+0.00%)
Mar 03, 2008 132.25 132.25 132.00 132.25 1,730 +1.10(+0.84%)
Feb 29, 2008 135.25 131.40 131.15 131.15 740 -4.10(-3.03%)
Feb 28, 2008 135.25 135.50 135.25 135.25 420 +0.25(+0.19%)
Feb 27, 2008 135.00 135.95 135.00 135.00 200 +4.50(+3.45%)
Feb 26, 2008 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Feb 25, 2008 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Feb 22, 2008 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Feb 21, 2008 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Feb 20, 2008 129.50 130.50 130.50 130.50 110 +1.00(+0.77%)
Feb 19, 2008 129.50 129.50 129.50 129.50 0 +0.00(+0.00%)
Feb 18, 2008 129.50 129.50 129.50 129.50 110 +0.00(+0.00%)
Feb 15, 2008 129.50 129.50 129.50 129.50 110 -0.50(-0.38%)
Feb 14, 2008 130.00 130.00 130.00 130.00 0 +0.00(+0.00%)
Feb 13, 2008 130.00 130.00 130.00 130.00 100 +4.80(+3.83%)
Feb 12, 2008 125.20 125.20 125.20 125.20 0 +0.00(+0.00%)
Feb 11, 2008 125.20 125.20 125.20 125.20 0 +0.00(+0.00%)
Feb 08, 2008 125.20 125.20 125.20 125.20 260 +1.45(+1.17%)
Feb 07, 2008 119.75 123.75 123.75 123.75 100 +4.00(+3.34%)
Feb 06, 2008 119.75 119.75 119.75 119.75 0 +0.00(+0.00%)
Feb 05, 2008 125.80 121.00 119.75 119.75 500 -6.05(-4.81%)
Feb 04, 2008 126.50 125.80 125.80 125.80 1,780 -0.70(-0.56%)
Feb 01, 2008 126.50 126.50 126.50 126.50 0 +0.00(+0.00%)
Jan 31, 2008 126.50 127.50 126.50 126.50 220 +10.50(+9.05%)
Jan 30, 2008 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Jan 29, 2008 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Jan 28, 2008 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Jan 25, 2008 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Jan 24, 2008 116.00 116.00 116.00 116.00 0 +0.00(+0.00%)
Jan 23, 2008 116.00 116.00 116.00 116.00 2,000 +0.00(+0.00%)
Jan 22, 2008 116.00 116.00 116.00 116.00 500 -7.75(-6.26%)
Jan 21, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 18, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 17, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 16, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 15, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 14, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 11, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 10, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 09, 2008 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Jan 08, 2008 123.75 123.95 123.00 123.75 2,330 +5.50(+4.65%)
Jan 07, 2008 122.00 120.25 117.00 118.25 17,505 -3.75(-3.07%)
Jan 04, 2008 122.00 122.00 122.00 122.00 0 +0.00(+0.00%)
Jan 03, 2008 122.00 122.00 122.00 122.00 2,265 +1.25(+1.04%)
Jan 02, 2008 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
Jan 01, 2008 120.75 120.75 120.75 120.75 255 +0.00(+0.00%)
Dec 31, 2007 120.75 120.75 120.75 120.75 255 -0.50(-0.41%)
Dec 28, 2007 121.25 121.25 121.25 121.25 200 +4.30(+3.68%)
Dec 27, 2007 116.95 116.95 116.95 116.95 377 +0.00(+0.00%)
Dec 26, 2007 116.95 116.95 116.95 116.95 0 +0.00(+0.00%)
Dec 24, 2007 116.95 116.95 116.95 116.95 0 +0.00(+0.00%)
Dec 21, 2007 116.95 116.95 116.95 116.95 0 +0.00(+0.00%)
Dec 20, 2007 116.95 116.95 116.95 116.95 0 +0.00(+0.00%)
Dec 19, 2007 114.50 116.95 116.50 116.95 4,820 +2.45(+2.14%)
Dec 18, 2007 114.50 114.50 114.50 114.50 0 +0.00(+0.00%)
Dec 17, 2007 117.25 115.25 114.00 114.50 7,740 -2.75(-2.35%)
Dec 14, 2007 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Dec 13, 2007 117.25 117.25 117.25 117.25 382 +0.00(+0.00%)
Dec 12, 2007 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Dec 11, 2007 117.25 117.25 116.00 117.25 287 +0.50(+0.43%)
Dec 10, 2007 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
Dec 07, 2007 117.00 116.75 116.75 116.75 730 -0.25(-0.21%)
Dec 06, 2007 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Dec 05, 2007 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Dec 04, 2007 117.00 117.00 117.00 117.00 150 +7.75(+7.09%)
Dec 03, 2007 109.25 109.25 109.25 109.25 0 +0.00(+0.00%)
Nov 30, 2007 109.25 109.25 109.25 109.25 0 +0.00(+0.00%)
Nov 29, 2007 109.25 109.25 109.25 109.25 0 +0.00(+0.00%)
Nov 28, 2007 109.25 109.25 109.25 109.25 0 +0.00(+0.00%)
Nov 27, 2007 109.25 109.25 109.25 109.25 0 +0.00(+0.00%)
Nov 26, 2007 109.25 109.25 109.25 109.25 242 -7.50(-6.42%)
Nov 23, 2007 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
Nov 21, 2007 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
Nov 20, 2007 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
Nov 19, 2007 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
Nov 16, 2007 116.75 116.75 116.75 116.75 0 +0.00(+0.00%)
Nov 15, 2007 116.75 116.75 116.75 116.75 270 -1.55(-1.31%)
Nov 14, 2007 118.30 118.30 118.30 118.30 0 +0.00(+0.00%)
Nov 13, 2007 118.30 118.30 118.30 118.30 0 +0.00(+0.00%)
Nov 12, 2007 118.30 118.30 118.30 118.30 0 +0.00(+0.00%)
Nov 09, 2007 118.30 118.30 118.30 118.30 213 +3.30(+2.87%)
Nov 08, 2007 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Nov 07, 2007 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Nov 06, 2007 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Nov 05, 2007 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
Nov 02, 2007 115.00 115.00 115.00 115.00 0 +0.00(+0.00%)
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.