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

Lonza Group Ag (OP: LZAGF )

524.58 -27.07 (-4.91%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 3, 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 24, 2011 82.74 82.74 82.60 82.60 400 -4.25(-4.89%)
May 09, 2011 86.85 86.85 86.85 0 -0.20(-0.23%)
May 05, 2011 87.05 87.05 87.05 0 -1.15(-1.30%)
May 04, 2011 88.20 88.20 88.20 88.20 130 +2.26(+2.63%)
May 03, 2011 85.94 85.94 85.94 85.94 130 +0.43(+0.50%)
Apr 29, 2011 85.51 85.51 85.51 85.51 0 +5.56(+6.95%)
Apr 14, 2011 79.95 79.95 79.95 0 -4.45(-5.27%)
Apr 11, 2011 84.40 84.40 84.40 84.40 0 +0.95(+1.14%)
Apr 05, 2011 83.45 83.45 83.45 83.45 0 -0.23(-0.27%)
Mar 25, 2011 83.68 83.68 83.68 0 +3.68(+4.60%)
Mar 17, 2011 80.00 80.00 80.00 0 -2.90(-3.50%)
Mar 09, 2011 82.90 82.90 82.90 82.90 0 +0.45(+0.55%)
Mar 07, 2011 82.45 82.45 82.45 82.45 0 -0.16(-0.19%)
Mar 04, 2011 82.47 82.61 82.47 82.61 600 -2.04(-2.41%)
Feb 25, 2011 84.65 84.65 84.65 84.65 0 -0.45(-0.53%)
Feb 23, 2011 85.10 85.10 85.10 0 +0.25(+0.29%)
Feb 22, 2011 84.85 84.85 84.85 84.85 100 -1.05(-1.22%)
Feb 18, 2011 86.00 86.00 85.90 85.90 670 +2.09(+2.49%)
Feb 15, 2011 83.81 83.81 83.81 0 +2.47(+3.04%)
Feb 02, 2011 81.34 81.34 81.34 0 +5.77(+7.64%)
Jan 27, 2011 75.57 75.57 75.57 0 -0.23(-0.30%)
Jan 26, 2011 76.30 76.30 75.80 75.80 1,000 -0.85(-1.11%)
Jan 25, 2011 76.65 76.65 76.65 76.65 120 +1.05(+1.39%)
Jan 24, 2011 75.60 75.60 75.60 75.60 340 +2.00(+2.72%)
Jan 21, 2011 73.60 73.60 73.60 73.60 800 +2.05(+2.87%)
Jan 20, 2011 72.10 72.10 71.50 71.55 1,360 -1.40(-1.92%)
Jan 18, 2011 72.95 72.95 72.95 0 +0.31(+0.42%)
Jan 13, 2011 72.64 72.64 72.64 72.64 0 -0.51(-0.69%)
Jan 12, 2011 73.15 73.15 73.15 73.15 510 -2.80(-3.69%)
Jan 07, 2011 75.95 75.95 75.95 0 -1.75(-2.25%)
Jan 06, 2011 77.70 77.70 77.70 77.70 100 -2.90(-3.60%)
Dec 22, 2010 80.60 80.60 80.60 0 +1.35(+1.70%)
Dec 17, 2010 79.25 79.25 79.25 0 -1.75(-2.16%)
Dec 15, 2010 81.00 81.00 81.00 0 -0.65(-0.80%)
Dec 14, 2010 81.87 81.87 81.65 81.65 881 +0.50(+0.62%)
Dec 13, 2010 81.50 81.50 81.15 81.15 1,930 +0.25(+0.31%)
Dec 08, 2010 80.90 80.90 80.90 0 -2.23(-2.68%)
Dec 07, 2010 83.00 83.13 83.00 83.13 570 +2.08(+2.57%)
Dec 03, 2010 81.05 81.05 81.05 0 +3.25(+4.18%)
Dec 01, 2010 77.80 77.80 77.80 77.80 0 +0.10(+0.13%)
Nov 30, 2010 77.70 77.70 77.70 77.70 130 -0.10(-0.13%)
Nov 29, 2010 76.65 77.80 76.65 77.80 525 -2.47(-3.08%)
Nov 22, 2010 80.27 80.27 80.27 80.27 0 -3.88(-4.61%)
Nov 16, 2010 84.15 84.15 84.15 84.15 0 -1.35(-1.58%)
Nov 15, 2010 85.50 85.50 85.50 85.50 400 -1.94(-2.22%)
Nov 10, 2010 87.44 87.44 87.44 87.44 0 +0.39(+0.45%)
Nov 03, 2010 87.05 87.05 87.05 0 +0.05(+0.06%)
Oct 27, 2010 87.00 87.00 87.00 0 -2.65(-2.96%)
Oct 20, 2010 89.65 89.65 89.65 0 -3.08(-3.32%)
Oct 12, 2010 92.73 92.73 92.73 0 +0.29(+0.31%)
Oct 08, 2010 92.44 92.44 92.44 0 +6.24(+7.24%)
Sep 29, 2010 86.20 86.20 86.20 0 +0.60(+0.70%)
Sep 22, 2010 85.60 85.60 85.60 0 -1.20(-1.38%)
Sep 21, 2010 86.80 86.80 86.80 86.80 200 -1.20(-1.36%)
Sep 15, 2010 88.00 88.00 88.00 0 -2.25(-2.49%)
Sep 14, 2010 90.25 90.25 90.25 90.25 200 +1.75(+1.98%)
Sep 10, 2010 88.50 88.50 88.50 0 +4.03(+4.77%)
Sep 01, 2010 84.47 84.47 84.47 0 +2.02(+2.45%)
Aug 31, 2010 82.45 82.45 82.45 82.45 440 -0.05(-0.06%)
Aug 30, 2010 82.50 82.50 82.50 82.50 105 +1.20(+1.48%)
Aug 26, 2010 81.30 81.30 81.30 0 +0.89(+1.11%)
Aug 25, 2010 80.75 80.75 80.35 80.41 4,577 -1.54(-1.88%)
Aug 20, 2010 81.95 81.95 81.95 0 -1.73(-2.07%)
Aug 17, 2010 83.68 83.68 83.68 0 +0.73(+0.88%)
Aug 16, 2010 82.95 82.95 82.95 82.95 510 -0.15(-0.18%)
Aug 13, 2010 83.10 83.10 83.10 83.10 110 -1.55(-1.83%)
Aug 10, 2010 84.65 84.65 84.65 0 -0.40(-0.47%)
Aug 09, 2010 84.31 85.05 84.31 85.05 2,000 +10.20(+13.63%)
Jul 28, 2010 74.85 74.85 74.85 0 +0.29(+0.39%)
Jul 27, 2010 74.56 74.56 74.56 74.56 200 +4.21(+5.98%)
Jul 15, 2010 70.35 70.35 70.35 0 +5.90(+9.15%)
Jul 07, 2010 64.45 64.45 64.45 64.45 0 -1.50(-2.27%)
Jun 30, 2010 65.95 65.95 65.95 0 -2.05(-3.01%)
Jun 29, 2010 68.00 68.00 68.00 68.00 200 -1.55(-2.23%)
Jun 24, 2010 69.55 69.55 69.55 0 -0.15(-0.22%)
Jun 17, 2010 69.70 69.70 69.70 0 +2.85(+4.26%)
Jun 14, 2010 66.85 66.85 66.85 0 +1.05(+1.60%)
Jun 10, 2010 65.80 65.80 65.80 65.80 0 +0.80(+1.23%)
Jun 08, 2010 65.00 65.00 65.00 65.00 0 +0.47(+0.73%)
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.