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 (%)
Oct 31, 2008 84.50 84.90 84.25 84.70 4,430 +1.85(+2.23%)
Oct 30, 2008 84.80 84.80 82.85 82.85 290 +3.45(+4.35%)
Oct 29, 2008 79.11 79.40 79.11 79.40 2,990 +6.90(+9.52%)
Oct 28, 2008 72.20 72.50 72.00 72.50 634 -7.00(-8.81%)
Oct 27, 2008 80.65 81.55 79.25 79.50 2,570 -24.35(-23.45%)
Oct 24, 2008 103.85 103.85 103.85 0 +0.00(+0.00%)
Oct 23, 2008 103.85 103.85 103.85 103.85 200 +2.20(+2.16%)
Oct 22, 2008 101.65 102.50 101.65 101.65 319 -8.31(-7.56%)
Oct 21, 2008 109.96 109.96 109.96 0 +0.00(+0.00%)
Oct 20, 2008 109.96 110.90 107.00 109.96 538 +2.16(+2.00%)
Oct 17, 2008 107.80 107.80 107.80 107.80 350 +5.40(+5.27%)
Oct 16, 2008 102.40 102.40 102.40 102.40 235 -2.45(-2.34%)
Oct 14, 2008 104.85 104.85 104.85 100 +0.00(+0.00%)
Oct 13, 2008 104.85 104.85 103.52 104.85 1,832 +3.35(+3.30%)
Oct 10, 2008 101.50 104.20 101.50 101.50 473 -3.00(-2.87%)
Oct 09, 2008 104.50 108.30 102.10 104.50 596 -4.00(-3.69%)
Oct 08, 2008 108.50 108.50 108.50 108.50 120 +0.50(+0.46%)
Oct 07, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Oct 06, 2008 108.00 111.06 108.00 108.00 13,401 -11.00(-9.24%)
Oct 03, 2008 119.00 119.00 117.00 119.00 402 -1.25(-1.04%)
Oct 02, 2008 120.25 120.25 120.25 120.25 100 -5.00(-3.99%)
Oct 01, 2008 125.25 125.25 125.25 125.25 110 +1.25(+1.01%)
Sep 30, 2008 124.00 124.65 124.00 124.00 260 -1.00(-0.80%)
Sep 29, 2008 129.00 125.00 125.00 125.00 100 -4.00(-3.10%)
Sep 26, 2008 129.00 129.44 129.00 129.00 350 -1.50(-1.15%)
Sep 24, 2008 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Sep 23, 2008 128.50 130.50 130.50 130.50 100 +2.00(+1.56%)
Sep 18, 2008 128.50 128.50 128.50 0 +0.00(+0.00%)
Sep 17, 2008 128.50 128.50 128.50 128.50 500 -4.05(-3.06%)
Sep 15, 2008 132.55 132.55 132.55 0 +0.00(+0.00%)
Sep 12, 2008 132.55 133.72 132.55 132.55 874 +1.05(+0.80%)
Sep 11, 2008 131.50 131.50 131.50 131.50 102 -2.75(-2.05%)
Sep 10, 2008 134.25 134.25 134.25 134.25 325 +2.25(+1.70%)
Sep 09, 2008 132.00 132.00 132.00 132.00 100 -3.50(-2.58%)
Sep 08, 2008 135.50 135.50 135.50 135.50 330 -7.67(-5.36%)
Sep 03, 2008 143.17 143.17 143.17 0 +0.00(+0.00%)
Sep 02, 2008 143.17 143.17 140.75 143.17 280 +1.82(+1.29%)
Aug 29, 2008 141.35 141.35 141.35 0 +0.00(+0.00%)
Aug 28, 2008 139.55 141.35 141.35 141.35 108 +1.80(+1.29%)
Aug 27, 2008 139.55 139.55 139.55 139.55 130 +3.00(+2.20%)
Aug 26, 2008 136.55 136.55 136.55 0 +0.00(+0.00%)
Aug 25, 2008 136.55 136.55 136.55 136.55 110 +1.15(+0.85%)
Aug 22, 2008 135.40 135.40 135.40 135.40 103 -4.10(-2.94%)
Aug 18, 2008 139.50 139.50 139.50 0 +0.00(+0.00%)
Aug 15, 2008 139.50 139.65 139.50 139.50 397 -10.00(-6.69%)
Aug 13, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 12, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 11, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 08, 2008 149.50 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 07, 2008 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 06, 2008 149.50 149.70 149.00 149.50 308 +3.75(+2.57%)
Aug 05, 2008 145.75 145.75 145.75 145.75 0 +0.00(+0.00%)
Aug 04, 2008 145.75 145.75 145.75 145.75 0 +0.00(+0.00%)
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.