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 19, 2015 144.45 144.45 144.45 0 +4.51(+3.22%)
Oct 15, 2015 139.94 139.94 139.94 0 +6.69(+5.02%)
Oct 01, 2015 133.25 133.25 133.25 0 -1.77(-1.31%)
Aug 28, 2015 135.02 135.02 135.02 0 -7.55(-5.30%)
Aug 18, 2015 142.57 142.57 142.57 0 -3.71(-2.54%)
Jul 17, 2015 146.28 146.28 146.28 0 +0.50(+0.34%)
Jul 16, 2015 145.78 145.78 145.78 145.78 100 -0.91(-0.62%)
Jul 10, 2015 146.69 146.69 146.69 1 +10.19(+7.47%)
Jun 18, 2015 136.50 136.50 136.50 0 +4.53(+3.43%)
Jun 17, 2015 132.39 132.39 131.97 131.97 200 -2.94(-2.18%)
Jun 16, 2015 134.63 134.91 134.63 134.91 200 +2.05(+1.54%)
Jun 15, 2015 132.86 132.86 132.86 132.86 100 -1.83(-1.36%)
Jun 12, 2015 134.69 134.69 134.69 134.69 123 -0.61(-0.45%)
Jun 05, 2015 135.30 135.30 135.30 0 +1.16(+0.86%)
Jun 02, 2015 134.14 134.14 134.14 0 -6.56(-4.66%)
May 29, 2015 140.70 140.70 140.70 0 -1.90(-1.33%)
May 14, 2015 142.60 142.60 142.60 0 +0.75(+0.53%)
May 08, 2015 141.85 141.85 141.85 0 +1.70(+1.21%)
May 07, 2015 140.15 140.15 140.15 140.15 100 -0.55(-0.39%)
May 06, 2015 140.70 140.70 140.70 140.70 100 -4.05(-2.80%)
May 04, 2015 144.75 144.75 144.75 0 +3.05(+2.15%)
Apr 30, 2015 141.70 141.70 141.70 0 +6.18(+4.56%)
Apr 27, 2015 135.52 135.52 135.52 0 +4.22(+3.21%)
Apr 17, 2015 131.30 131.30 131.30 0 -1.99(-1.49%)
Apr 16, 2015 132.65 133.44 132.65 133.29 500 +2.20(+1.68%)
Apr 15, 2015 131.09 131.09 131.09 131.09 112 +2.65(+2.06%)
Apr 06, 2015 128.44 128.44 128.44 0 +3.83(+3.07%)
Mar 31, 2015 124.61 124.61 124.61 0 -5.64(-4.33%)
Mar 23, 2015 130.25 130.25 130.25 0 +4.15(+3.29%)
Mar 19, 2015 126.10 126.10 126.10 0 -1.60(-1.25%)
Mar 18, 2015 126.60 127.70 126.60 127.70 300 +3.05(+2.45%)
Mar 13, 2015 124.65 124.65 124.65 0 -0.25(-0.20%)
Mar 12, 2015 124.90 124.90 124.90 124.90 100 -0.12(-0.10%)
Mar 11, 2015 125.02 125.02 125.02 125.02 100 -0.98(-0.78%)
Mar 09, 2015 126.00 126.00 126.00 0 +1.15(+0.92%)
Mar 06, 2015 124.85 124.85 124.85 124.85 100 +2.57(+2.10%)
Feb 24, 2015 122.28 122.28 122.28 0 +2.43(+2.03%)
Feb 23, 2015 119.85 119.85 119.85 119.85 300 -0.35(-0.29%)
Feb 20, 2015 120.20 120.20 120.20 120.20 100 +0.50(+0.42%)
Feb 19, 2015 119.70 119.70 119.70 119.70 100 +0.95(+0.80%)
Feb 18, 2015 118.75 118.75 118.75 118.75 100 +1.05(+0.89%)
Feb 12, 2015 117.70 117.70 117.70 0 +1.20(+1.03%)
Feb 10, 2015 116.50 116.50 116.50 12 +0.40(+0.34%)
Feb 02, 2015 116.10 116.10 116.10 0 +0.79(+0.69%)
Jan 28, 2015 115.60 115.60 115.31 115.31 200 +1.21(+1.06%)
Jan 23, 2015 114.10 114.10 114.10 0 +0.90(+0.80%)
Jan 21, 2015 113.20 113.20 113.20 0 +5.70(+5.30%)
Jan 20, 2015 107.50 107.50 107.50 107.50 100 -5.03(-4.47%)
Jan 15, 2015 112.53 112.53 112.53 0 -7.44(-6.20%)
Jan 13, 2015 119.97 119.97 119.97 0 +3.07(+2.63%)
Jan 09, 2015 116.90 116.90 116.90 0 +3.95(+3.50%)
Jan 07, 2015 112.95 112.95 112.95 0 +0.20(+0.18%)
Jan 05, 2015 112.75 112.75 112.75 0 +1.73(+1.56%)
Jan 02, 2015 111.70 111.70 111.02 111.02 500 -0.80(-0.72%)
Dec 31, 2014 111.82 111.82 111.82 0 -1.42(-1.25%)
Dec 30, 2014 113.24 113.24 113.24 113.24 100 +1.94(+1.74%)
Dec 19, 2014 111.30 111.30 111.30 0 -2.65(-2.33%)
Dec 18, 2014 113.45 113.95 113.45 113.95 200 +2.10(+1.88%)
Dec 17, 2014 113.05 113.05 111.85 111.85 200 -1.10(-0.97%)
Dec 15, 2014 112.75 112.95 112.75 112.95 400 +0.85(+0.76%)
Dec 12, 2014 112.10 112.10 112.10 112.10 100 +1.05(+0.95%)
Dec 10, 2014 111.05 111.05 111.05 0 -5.45(-4.68%)
Dec 01, 2014 116.50 116.50 116.50 0 -0.70(-0.60%)
Nov 28, 2014 117.20 117.20 117.20 117.20 100 +4.80(+4.27%)
Nov 25, 2014 112.40 112.40 112.40 0 +1.30(+1.17%)
Nov 14, 2014 111.10 111.10 111.10 0 +0.35(+0.32%)
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.