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 (%)
Dec 30, 2011 58.90 58.95 58.90 58.95 1,160 +1.31(+2.27%)
Dec 29, 2011 57.60 57.64 57.60 57.64 325 -0.36(-0.62%)
Dec 27, 2011 58.00 58.00 58.00 58.00 0 -0.15(-0.26%)
Dec 23, 2011 58.15 58.15 58.15 58.15 295 +0.81(+1.41%)
Dec 21, 2011 57.58 57.58 57.34 57.34 801 +0.24(+0.42%)
Dec 19, 2011 57.10 57.10 57.10 57.10 0 -0.06(-0.10%)
Dec 16, 2011 57.70 57.70 57.16 57.16 3,010 -0.16(-0.28%)
Dec 15, 2011 57.32 57.32 57.32 57.32 110 +2.02(+3.65%)
Dec 14, 2011 56.00 56.00 55.30 55.30 3,470 -2.15(-3.74%)
Dec 12, 2011 57.45 57.45 57.45 57.45 0 -0.90(-1.54%)
Dec 08, 2011 58.35 58.35 58.35 0 -3.70(-5.96%)
Dec 07, 2011 62.05 62.05 62.05 62.05 200 -0.11(-0.18%)
Dec 06, 2011 62.16 62.16 62.16 62.16 723 +1.37(+2.25%)
Nov 30, 2011 60.79 60.79 60.79 0 +2.52(+4.32%)
Nov 28, 2011 58.27 58.27 58.27 0 +0.57(+0.99%)
Nov 23, 2011 57.70 57.70 57.70 0 -0.10(-0.17%)
Nov 22, 2011 57.80 57.80 57.80 57.80 200 +1.10(+1.94%)
Nov 21, 2011 56.70 56.70 56.70 56.70 200 -0.18(-0.32%)
Nov 17, 2011 56.88 56.88 56.88 56.88 0 -1.47(-2.52%)
Nov 16, 2011 58.35 58.35 58.35 58.35 200 +0.30(+0.52%)
Nov 15, 2011 58.05 58.05 58.05 58.05 124 -1.70(-2.85%)
Nov 14, 2011 59.75 59.75 59.75 59.75 2,590 +2.15(+3.73%)
Nov 10, 2011 57.60 57.60 57.60 0 -3.51(-5.74%)
Nov 07, 2011 61.11 61.11 61.11 0 -2.32(-3.66%)
Nov 04, 2011 63.10 63.43 63.10 63.43 950 -0.47(-0.74%)
Nov 03, 2011 62.30 63.90 62.10 63.90 1,500 +1.45(+2.32%)
Nov 02, 2011 62.00 62.45 62.00 62.45 500 +0.53(+0.86%)
Nov 01, 2011 62.60 62.77 61.92 61.92 1,282 -9.22(-12.96%)
Oct 27, 2011 71.14 71.14 71.14 0 +3.39(+5.00%)
Oct 26, 2011 67.40 67.75 67.40 67.75 600 +5.75(+9.27%)
Oct 19, 2011 62.00 62.00 62.00 0 -2.00(-3.12%)
Oct 18, 2011 63.26 64.00 63.26 64.00 1,050 +3.00(+4.92%)
Oct 07, 2011 61.00 61.00 61.00 0 +0.70(+1.16%)
Oct 06, 2011 60.30 60.30 60.30 60.30 200 +2.20(+3.79%)
Oct 05, 2011 58.10 58.10 58.10 58.10 117 -0.04(-0.07%)
Oct 04, 2011 57.20 58.14 57.20 58.14 600 -0.28(-0.48%)
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.