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 (%)
Apr 30, 2015 141.70 141.70 141.70 0 +6.18(+4.56%)
Apr 27, 2015 135.52 135.52 135.52 0 +4.22(+3.21%)
Apr 17, 2015 131.30 131.30 131.30 0 -1.99(-1.49%)
Apr 16, 2015 132.65 133.44 132.65 133.29 500 +2.20(+1.68%)
Apr 15, 2015 131.09 131.09 131.09 131.09 112 +2.65(+2.06%)
Apr 06, 2015 128.44 128.44 128.44 0 +3.83(+3.07%)
Mar 31, 2015 124.61 124.61 124.61 0 -5.64(-4.33%)
Mar 23, 2015 130.25 130.25 130.25 0 +4.15(+3.29%)
Mar 19, 2015 126.10 126.10 126.10 0 -1.60(-1.25%)
Mar 18, 2015 126.60 127.70 126.60 127.70 300 +3.05(+2.45%)
Mar 13, 2015 124.65 124.65 124.65 0 -0.25(-0.20%)
Mar 12, 2015 124.90 124.90 124.90 124.90 100 -0.12(-0.10%)
Mar 11, 2015 125.02 125.02 125.02 125.02 100 -0.98(-0.78%)
Mar 09, 2015 126.00 126.00 126.00 0 +1.15(+0.92%)
Mar 06, 2015 124.85 124.85 124.85 124.85 100 +2.57(+2.10%)
Feb 24, 2015 122.28 122.28 122.28 0 +2.43(+2.03%)
Feb 23, 2015 119.85 119.85 119.85 119.85 300 -0.35(-0.29%)
Feb 20, 2015 120.20 120.20 120.20 120.20 100 +0.50(+0.42%)
Feb 19, 2015 119.70 119.70 119.70 119.70 100 +0.95(+0.80%)
Feb 18, 2015 118.75 118.75 118.75 118.75 100 +1.05(+0.89%)
Feb 12, 2015 117.70 117.70 117.70 0 +1.20(+1.03%)
Feb 10, 2015 116.50 116.50 116.50 12 +0.40(+0.34%)
Feb 02, 2015 116.10 116.10 116.10 0 +0.79(+0.69%)
Jan 28, 2015 115.60 115.60 115.31 115.31 200 +1.21(+1.06%)
Jan 23, 2015 114.10 114.10 114.10 0 +0.90(+0.80%)
Jan 21, 2015 113.20 113.20 113.20 0 +5.70(+5.30%)
Jan 20, 2015 107.50 107.50 107.50 107.50 100 -5.03(-4.47%)
Jan 15, 2015 112.53 112.53 112.53 0 -7.44(-6.20%)
Jan 13, 2015 119.97 119.97 119.97 0 +3.07(+2.63%)
Jan 09, 2015 116.90 116.90 116.90 0 +3.95(+3.50%)
Jan 07, 2015 112.95 112.95 112.95 0 +0.20(+0.18%)
Jan 05, 2015 112.75 112.75 112.75 0 +1.73(+1.56%)
Jan 02, 2015 111.70 111.70 111.02 111.02 500 -0.80(-0.72%)
Dec 31, 2014 111.82 111.82 111.82 0 -1.42(-1.25%)
Dec 30, 2014 113.24 113.24 113.24 113.24 100 +1.94(+1.74%)
Dec 19, 2014 111.30 111.30 111.30 0 -2.65(-2.33%)
Dec 18, 2014 113.45 113.95 113.45 113.95 200 +2.10(+1.88%)
Dec 17, 2014 113.05 113.05 111.85 111.85 200 -1.10(-0.97%)
Dec 15, 2014 112.75 112.95 112.75 112.95 400 +0.85(+0.76%)
Dec 12, 2014 112.10 112.10 112.10 112.10 100 +1.05(+0.95%)
Dec 10, 2014 111.05 111.05 111.05 0 -5.45(-4.68%)
Dec 01, 2014 116.50 116.50 116.50 0 -0.70(-0.60%)
Nov 28, 2014 117.20 117.20 117.20 117.20 100 +4.80(+4.27%)
Nov 25, 2014 112.40 112.40 112.40 0 +1.30(+1.17%)
Nov 14, 2014 111.10 111.10 111.10 0 +0.35(+0.32%)
Nov 07, 2014 110.75 110.75 110.75 0 +0.55(+0.50%)
Oct 31, 2014 110.20 110.20 110.20 9 -8.46(-7.13%)
Oct 29, 2014 118.66 118.66 118.66 0 +0.66(+0.56%)
Oct 28, 2014 118.00 118.00 118.00 118.00 100 +5.25(+4.66%)
Oct 21, 2014 112.75 112.75 112.75 0 -0.45(-0.40%)
Oct 20, 2014 113.20 113.20 113.20 113.20 100 +3.77(+3.45%)
Oct 16, 2014 108.00 109.43 108.00 109.43 400 +0.97(+0.89%)
Oct 15, 2014 108.95 108.95 108.40 108.46 500 -3.24(-2.90%)
Oct 14, 2014 115.07 111.70 111.70 208 -3.37(-2.93%)
Oct 09, 2014 115.07 115.07 115.07 0 -2.67(-2.27%)
Oct 08, 2014 116.45 117.74 116.45 117.74 600 -0.29(-0.25%)
Oct 06, 2014 118.03 118.03 118.03 11 -0.57(-0.48%)
Oct 03, 2014 118.60 118.60 118.60 118.60 100 -1.65(-1.37%)
Sep 29, 2014 120.25 120.25 120.25 1 -1.65(-1.35%)
Sep 25, 2014 121.90 121.90 121.90 0 +0.05(+0.04%)
Sep 17, 2014 121.85 121.85 121.85 0 -0.01(-0.01%)
Sep 16, 2014 121.65 122.43 121.65 121.86 800 -0.29(-0.24%)
Sep 15, 2014 118.26 118.26 122.15 100 +3.89(+3.29%)
Sep 09, 2014 118.26 118.26 118.26 0 -0.59(-0.50%)
Sep 08, 2014 119.25 119.25 118.85 118.85 200 +3.34(+2.89%)
Sep 04, 2014 115.51 115.51 115.51 0 -3.69(-3.10%)
Sep 03, 2014 121.30 119.20 119.20 300 +2.75(+2.36%)
Sep 02, 2014 115.50 116.45 115.50 116.45 200 +4.10(+3.65%)
Aug 28, 2014 112.35 112.35 112.35 0 +0.25(+0.22%)
Aug 26, 2014 112.10 112.10 112.10 0 +3.50(+3.22%)
Aug 15, 2014 108.60 108.60 108.60 0 +0.90(+0.84%)
Aug 11, 2014 107.70 107.70 107.70 0 -1.30(-1.19%)
Aug 05, 2014 109.00 109.00 109.00 0 -1.25(-1.13%)
Aug 01, 2014 110.25 110.25 110.25 0 -3.63(-3.19%)
Jul 30, 2014 113.88 113.88 113.88 0 +1.33(+1.18%)
Jul 29, 2014 112.55 112.55 112.55 112.55 100 +0.20(+0.18%)
Jul 28, 2014 112.35 112.35 112.35 112.35 100 +7.10(+6.75%)
Jul 22, 2014 105.25 105.25 105.25 0 -0.80(-0.75%)
Jul 14, 2014 106.05 106.05 106.05 0 +1.45(+1.39%)
Jul 11, 2014 104.60 104.60 104.60 104.60 100 -1.60(-1.51%)
Jul 10, 2014 106.20 106.20 106.20 106.20 108 -0.97(-0.91%)
Jul 09, 2014 106.72 107.17 106.72 107.17 200 -3.98(-3.58%)
Jun 20, 2014 111.15 111.15 111.15 0 -0.60(-0.54%)
Jun 19, 2014 111.75 111.75 111.75 111.75 100 +2.40(+2.19%)
Jun 05, 2014 109.35 109.35 109.35 0 +3.10(+2.92%)
May 20, 2014 106.25 106.25 106.25 106.25 0 +3.10(+3.01%)
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.