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

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 27, 2010 87.00 87.00 87.00 0 -2.65(-2.96%)
Oct 20, 2010 89.65 89.65 89.65 0 -3.08(-3.32%)
Oct 12, 2010 92.73 92.73 92.73 0 +0.29(+0.31%)
Oct 08, 2010 92.44 92.44 92.44 0 +6.24(+7.24%)
Sep 29, 2010 86.20 86.20 86.20 0 +0.60(+0.70%)
Sep 22, 2010 85.60 85.60 85.60 0 -1.20(-1.38%)
Sep 21, 2010 86.80 86.80 86.80 86.80 200 -1.20(-1.36%)
Sep 15, 2010 88.00 88.00 88.00 0 -2.25(-2.49%)
Sep 14, 2010 90.25 90.25 90.25 90.25 200 +1.75(+1.98%)
Sep 10, 2010 88.50 88.50 88.50 0 +4.03(+4.77%)
Sep 01, 2010 84.47 84.47 84.47 0 +2.02(+2.45%)
Aug 31, 2010 82.45 82.45 82.45 82.45 440 -0.05(-0.06%)
Aug 30, 2010 82.50 82.50 82.50 82.50 105 +1.20(+1.48%)
Aug 26, 2010 81.30 81.30 81.30 0 +0.89(+1.11%)
Aug 25, 2010 80.75 80.75 80.35 80.41 4,577 -1.54(-1.88%)
Aug 20, 2010 81.95 81.95 81.95 0 -1.73(-2.07%)
Aug 17, 2010 83.68 83.68 83.68 0 +0.73(+0.88%)
Aug 16, 2010 82.95 82.95 82.95 82.95 510 -0.15(-0.18%)
Aug 13, 2010 83.10 83.10 83.10 83.10 110 -1.55(-1.83%)
Aug 10, 2010 84.65 84.65 84.65 0 -0.40(-0.47%)
Aug 09, 2010 84.31 85.05 84.31 85.05 2,000 +10.20(+13.63%)
Jul 28, 2010 74.85 74.85 74.85 0 +0.29(+0.39%)
Jul 27, 2010 74.56 74.56 74.56 74.56 200 +4.21(+5.98%)
Jul 15, 2010 70.35 70.35 70.35 0 +5.90(+9.15%)
Jul 07, 2010 64.45 64.45 64.45 64.45 0 -1.50(-2.27%)
Jun 30, 2010 65.95 65.95 65.95 0 -2.05(-3.01%)
Jun 29, 2010 68.00 68.00 68.00 68.00 200 -1.55(-2.23%)
Jun 24, 2010 69.55 69.55 69.55 0 -0.15(-0.22%)
Jun 17, 2010 69.70 69.70 69.70 0 +2.85(+4.26%)
Jun 14, 2010 66.85 66.85 66.85 0 +1.05(+1.60%)
Jun 10, 2010 65.80 65.80 65.80 65.80 0 +0.80(+1.23%)
Jun 08, 2010 65.00 65.00 65.00 65.00 0 +0.47(+0.73%)
Jun 07, 2010 65.40 65.40 64.53 64.53 610 -1.72(-2.60%)
May 28, 2010 66.25 66.25 66.25 0 +3.00(+4.74%)
May 25, 2010 63.25 63.25 63.25 0 -2.15(-3.29%)
May 24, 2010 65.40 65.40 65.40 65.40 105 -3.97(-5.72%)
May 18, 2010 69.37 69.37 69.37 69.37 200 +1.02(+1.49%)
May 17, 2010 69.89 69.89 68.35 68.35 910 -1.64(-2.34%)
May 14, 2010 70.40 70.40 69.99 69.99 600 -2.41(-3.33%)
May 11, 2010 72.40 72.40 72.40 72.40 0 -0.60(-0.82%)
May 10, 2010 73.00 73.00 73.00 73.00 720 +3.30(+4.73%)
May 07, 2010 69.70 69.70 69.70 69.70 172 -5.25(-7.00%)
May 04, 2010 74.95 74.95 74.95 74.95 0 -2.70(-3.48%)
Apr 29, 2010 77.65 77.65 77.65 77.65 0 +1.95(+2.58%)
Apr 28, 2010 75.70 75.70 75.70 75.70 200 -3.20(-4.05%)
Apr 14, 2010 78.90 78.90 78.90 78.90 0 +0.50(+0.64%)
Apr 13, 2010 78.40 78.40 78.40 78.40 200 -3.75(-4.56%)
Apr 01, 2010 82.15 82.15 82.15 82.15 0 +1.85(+2.30%)
Mar 26, 2010 80.30 80.30 80.30 80.30 0 -0.70(-0.86%)
Mar 23, 2010 81.00 81.00 81.00 81.00 0 +0.20(+0.25%)
Mar 18, 2010 80.80 80.80 80.80 80.80 0 -0.51(-0.63%)
Mar 16, 2010 81.31 81.31 81.31 81.31 0 +0.16(+0.20%)
Mar 12, 2010 81.15 81.15 81.15 81.15 0 +0.85(+1.06%)
Mar 11, 2010 80.30 80.30 80.30 80.30 500 +0.43(+0.54%)
Mar 09, 2010 79.87 79.87 79.87 79.87 0 +0.22(+0.28%)
Mar 02, 2010 79.65 79.65 79.65 79.65 0 +1.30(+1.66%)
Feb 26, 2010 78.35 78.35 78.35 0 +2.20(+2.89%)
Feb 25, 2010 76.15 76.15 76.15 76.15 130 +0.15(+0.20%)
Feb 24, 2010 76.00 76.60 76.00 76.00 1,350 +2.85(+3.90%)
Feb 23, 2010 73.15 73.15 73.15 73.15 200 -1.10(-1.48%)
Feb 19, 2010 74.25 74.25 74.25 0 +3.45(+4.87%)
Feb 18, 2010 70.79 70.80 70.79 70.80 1,880 -0.45(-0.63%)
Feb 17, 2010 71.72 71.72 71.25 71.25 3,170 -0.75(-1.04%)
Feb 16, 2010 71.40 72.00 71.40 72.00 9,386 +3.09(+4.48%)
Feb 12, 2010 68.91 68.91 68.91 0 -0.94(-1.35%)
Feb 05, 2010 69.85 69.85 69.85 0 -6.30(-8.27%)
Jan 27, 2010 76.15 76.15 76.15 0 +0.60(+0.79%)
Jan 25, 2010 75.55 75.55 75.55 0 -1.75(-2.26%)
Jan 20, 2010 77.30 77.30 77.30 0 +1.85(+2.45%)
Jan 05, 2010 75.45 75.45 75.45 0 +5.55(+7.94%)
Dec 31, 2009 69.90 69.90 69.90 69.90 0 +0.35(+0.50%)
Dec 21, 2009 69.55 69.55 69.55 143 +0.09(+0.13%)
Dec 18, 2009 69.35 69.47 69.45 69.46 670 -0.39(-0.56%)
Dec 17, 2009 69.85 69.85 69.85 69.85 190 -1.25(-1.76%)
Dec 16, 2009 71.65 71.65 71.10 71.10 210 -0.59(-0.82%)
Dec 15, 2009 71.69 71.69 71.69 71.69 100 -1.81(-2.46%)
Dec 10, 2009 73.50 73.50 73.50 73.50 0 -1.10(-1.47%)
Dec 08, 2009 74.60 74.60 74.60 74.60 0 +0.00(+0.00%)
Dec 04, 2009 74.60 74.60 74.60 74.60 0 -2.35(-3.05%)
Nov 30, 2009 76.95 76.95 76.95 0 -2.75(-3.45%)
Nov 19, 2009 79.70 79.70 79.70 0 -1.20(-1.48%)
Nov 16, 2009 80.90 80.90 80.90 80.90 0 +0.24(+0.30%)
Nov 13, 2009 80.66 80.66 80.66 80.66 2,250 -1.19(-1.45%)
Nov 12, 2009 81.85 81.85 81.85 81.85 160 +0.74(+0.91%)
Nov 10, 2009 81.11 81.11 81.11 81.11 0 -0.24(-0.30%)
Nov 04, 2009 81.35 81.35 81.35 81.35 0 +2.80(+3.56%)
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.