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

Lonza Group Ag (OP: LZAGF )

561.58 +15.68 (+2.87%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 28, 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 (%)
Jul 31, 2020 625.60 626.00 613.16 623.00 100 -2.00(-0.32%)
Jul 30, 2020 619.85 625.00 619.85 625.00 164 -0.60(-0.10%)
Jul 29, 2020 623.05 625.60 623.05 625.60 18 +2.20(+0.35%)
Jul 28, 2020 626.63 626.63 623.40 623.40 41 +12.40(+2.03%)
Jul 27, 2020 614.75 615.99 610.74 611.00 236 -3.49(-0.57%)
Jul 24, 2020 603.70 614.49 603.70 614.49 100 +5.70(+0.94%)
Jul 23, 2020 614.96 616.42 608.79 608.79 290 +6.86(+1.14%)
Jul 21, 2020 601.93 601.93 601.93 0 +1.02(+0.17%)
Jul 20, 2020 600.46 603.00 598.23 600.91 1,156 +10.26(+1.74%)
Jul 17, 2020 589.15 590.85 581.00 590.65 1,500 -12.35(-2.05%)
Jul 16, 2020 602.15 603.20 598.00 603.00 1,591 +10.00(+1.69%)
Jul 15, 2020 596.85 598.72 590.86 593.00 194 +25.65(+4.52%)
Jul 14, 2020 570.00 572.49 567.35 567.35 197 -2.65(-0.46%)
Jul 13, 2020 573.65 579.24 570.00 570.00 153 -6.00(-1.04%)
Jul 10, 2020 570.34 576.22 570.33 576.00 300 +18.12(+3.25%)
Jul 09, 2020 568.33 568.33 557.88 557.88 202 -4.62(-0.82%)
Jul 08, 2020 559.94 562.50 559.94 562.50 465 +10.01(+1.81%)
Jul 07, 2020 553.30 557.78 552.49 552.49 455 -1.81(-0.33%)
Jul 06, 2020 543.20 554.30 543.20 554.30 85 +14.30(+2.65%)
Jul 02, 2020 536.25 540.00 536.25 540.00 100 +13.25(+2.52%)
Jul 01, 2020 534.70 536.75 526.75 526.75 17 +6.75(+1.30%)
Jun 29, 2020 520.00 520.00 520.00 0 -2.49(-0.48%)
Jun 26, 2020 526.11 529.20 522.49 522.49 2,300 +2.49(+0.48%)
Jun 25, 2020 522.90 522.90 520.00 520.00 720 -1.26(-0.24%)
Jun 24, 2020 519.46 521.26 515.19 521.26 153 -3.74(-0.71%)
Jun 23, 2020 525.00 525.00 525.00 525.00 60 +11.41(+2.22%)
Jun 22, 2020 518.48 518.48 513.59 513.59 24 -0.56(-0.11%)
Jun 19, 2020 514.15 514.15 514.15 514.15 100 +2.10(+0.41%)
Jun 18, 2020 512.05 512.05 512.05 512.05 20 -12.80(-2.44%)
Jun 17, 2020 515.25 524.85 515.25 524.85 143 +17.85(+3.52%)
Jun 15, 2020 507.00 507.00 507.00 0 +21.85(+4.50%)
Jun 12, 2020 491.99 491.99 485.15 485.15 400 -6.85(-1.39%)
Jun 11, 2020 496.97 500.11 492.00 492.00 289 -5.00(-1.01%)
Jun 10, 2020 500.52 501.50 497.00 497.00 175 +13.00(+2.69%)
Jun 09, 2020 484.00 484.00 482.00 484.00 231 +9.00(+1.89%)
Jun 08, 2020 470.96 476.37 470.00 475.00 50 -15.60(-3.18%)
Jun 05, 2020 480.00 490.60 480.00 490.60 300 +2.60(+0.53%)
Jun 04, 2020 489.50 492.50 486.61 488.00 144 -9.51(-1.91%)
Jun 03, 2020 497.39 497.51 497.39 497.51 35 +6.71(+1.37%)
Jun 02, 2020 490.80 490.80 490.80 490.80 20 +1.87(+0.38%)
Jun 01, 2020 491.50 511.54 488.93 488.93 72 -1.07(-0.22%)
May 29, 2020 493.30 493.40 488.58 490.00 100 +0.00(+0.00%)
May 28, 2020 485.80 495.50 485.80 490.00 212 -6.62(-1.33%)
May 27, 2020 487.00 496.62 474.60 496.62 404 -7.13(-1.42%)
May 26, 2020 503.65 506.07 503.00 503.75 213 +5.25(+1.05%)
May 22, 2020 488.90 498.50 488.90 498.50 100 +3.50(+0.71%)
May 21, 2020 495.78 498.05 491.75 495.00 208 -0.78(-0.16%)
May 20, 2020 498.00 500.00 494.50 495.78 226 +15.78(+3.29%)
May 19, 2020 479.50 480.17 475.01 480.00 150 -2.50(-0.52%)
May 18, 2020 481.50 483.00 476.68 482.50 575 +23.50(+5.12%)
May 15, 2020 458.61 459.00 458.38 459.00 200 +0.00(+0.00%)
May 14, 2020 457.50 461.00 455.00 459.00 207 -8.00(-1.71%)
May 13, 2020 467.00 467.00 467.00 467.00 30 +0.00(+0.00%)
May 12, 2020 469.97 471.20 466.95 467.00 252 +3.40(+0.73%)
May 11, 2020 456.00 463.60 456.00 463.60 100 +3.00(+0.65%)
May 08, 2020 460.60 460.60 460.60 460.60 100 +5.60(+1.23%)
May 07, 2020 455.18 455.18 448.65 455.00 188 +2.00(+0.44%)
May 06, 2020 449.70 453.00 447.48 453.00 52 -1.52(-0.33%)
May 05, 2020 447.91 454.98 447.91 454.52 193 +1.57(+0.35%)
May 04, 2020 450.20 453.38 447.03 452.95 192 -2.16(-0.47%)
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.