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

Lonza Group Ag (OP: LZAGF )

572.00 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
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%)
Mar 01, 2019 285.76 285.76 285.76 285.76 100 -1.90(-0.66%)
Feb 22, 2019 287.66 287.66 287.66 0 +3.87(+1.36%)
Feb 21, 2019 283.79 283.79 283.79 283.79 2 -4.97(-1.72%)
Feb 20, 2019 288.76 288.76 288.76 288.76 6 +5.35(+1.89%)
Feb 19, 2019 283.41 283.41 283.41 283.41 9 -2.04(-0.71%)
Feb 14, 2019 285.45 285.45 285.45 0 +3.45(+1.22%)
Feb 13, 2019 282.00 282.00 282.00 282.00 35 +1.87(+0.67%)
Feb 12, 2019 278.37 280.13 278.37 280.13 168 -1.56(-0.55%)
Feb 08, 2019 281.69 281.69 281.69 0 +0.00(+0.00%)
Feb 07, 2019 281.69 281.69 281.69 281.69 2 +2.89(+1.04%)
Feb 06, 2019 279.46 282.99 278.80 278.80 30 -0.55(-0.20%)
Feb 05, 2019 279.35 279.35 279.25 279.35 5 +3.34(+1.21%)
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.