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

Lonza Group Ag (OP: LZAGF )

579.00 -20.02 (-3.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
May 30, 2019 311.61 311.61 311.61 0 -0.39(-0.12%)
May 28, 2019 312.00 312.00 312.00 0 -2.13(-0.68%)
May 24, 2019 314.13 314.13 314.13 15 +0.00(+0.00%)
May 22, 2019 314.13 314.13 314.13 0 +6.29(+2.04%)
May 20, 2019 307.84 307.84 307.84 0 -4.34(-1.39%)
May 17, 2019 312.15 316.20 312.15 312.18 100 +0.05(+0.02%)
May 15, 2019 312.13 312.13 312.13 0 +0.66(+0.21%)
May 10, 2019 311.47 311.47 311.47 0 +5.13(+1.67%)
May 09, 2019 306.34 306.34 306.34 306.34 1 +1.90(+0.62%)
May 07, 2019 304.44 304.44 304.44 0 -5.26(-1.70%)
May 06, 2019 308.50 309.70 308.50 309.70 9 -3.44(-1.10%)
May 03, 2019 313.14 313.14 313.14 313.14 100 +5.98(+1.95%)
May 01, 2019 307.16 307.16 307.16 0 +0.48(+0.16%)
Apr 30, 2019 310.79 310.79 306.68 306.68 32 +1.68(+0.55%)
Apr 29, 2019 305.00 305.00 305.00 305.00 401 +2.00(+0.66%)
Apr 25, 2019 303.00 303.00 303.00 0 +1.89(+0.63%)
Apr 24, 2019 305.92 305.92 301.11 59 -4.81(-1.57%)
Apr 23, 2019 305.92 305.92 305.92 305.92 7 -5.58(-1.79%)
Apr 17, 2019 311.50 311.50 311.50 0 +0.00(+0.00%)
Apr 10, 2019 311.50 311.50 311.50 0 +2.63(+0.85%)
Apr 04, 2019 308.87 308.87 308.87 0 +0.87(+0.28%)
Apr 03, 2019 308.00 308.00 308.00 1,100 +0.00(+0.00%)
Mar 29, 2019 308.00 308.00 308.00 0 +18.28(+6.31%)
Mar 25, 2019 289.72 289.72 289.72 0 +0.24(+0.08%)
Mar 22, 2019 289.48 289.48 289.48 289.48 100 -10.17(-3.39%)
Mar 21, 2019 299.65 299.65 299.65 299.65 1 +1.38(+0.46%)
Mar 20, 2019 298.03 301.58 298.03 298.27 105 +1.38(+0.46%)
Mar 18, 2019 296.89 296.89 296.89 0 +6.07(+2.09%)
Mar 12, 2019 290.82 290.82 290.82 0 -0.89(-0.31%)
Mar 11, 2019 287.32 291.71 287.32 291.71 259 +5.58(+1.95%)
Mar 08, 2019 286.13 286.13 286.13 286.13 100 +0.70(+0.25%)
Mar 07, 2019 285.43 285.43 285.43 285.43 230 -9.94(-3.37%)
Mar 05, 2019 295.37 295.37 295.37 0 +0.37(+0.13%)
Mar 04, 2019 295.00 295.00 295.00 295.00 4 +9.24(+3.23%)
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.