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

Lonza Group Ag ADR (OP: LZAGY )

55.51 -1.22 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 5.370 5.380 5.310 5.340 68,079 +0.01(+0.19%)
Jan 30, 2012 5.330 5.370 5.250 5.330 52,749 -0.29(-5.16%)
Jan 27, 2012 5.575 5.670 5.550 5.620 31,944 +0.10(+1.81%)
Jan 26, 2012 5.680 5.680 5.480 5.520 40,308 -0.16(-2.82%)
Jan 25, 2012 5.790 5.840 5.630 5.680 570,977 -0.92(-13.94%)
Jan 24, 2012 6.540 6.600 6.500 6.600 42,568 -0.04(-0.60%)
Jan 23, 2012 6.510 6.640 6.510 6.640 97,740 +0.10(+1.53%)
Jan 20, 2012 6.470 6.540 6.470 6.540 39,646 +0.01(+0.15%)
Jan 19, 2012 6.510 6.600 6.470 6.530 50,015 +0.05(+0.77%)
Jan 18, 2012 6.380 6.480 6.370 6.480 31,470 +0.13(+2.05%)
Jan 17, 2012 6.410 6.410 6.280 6.350 37,397 +0.10(+1.60%)
Jan 13, 2012 6.200 6.260 6.130 6.250 33,928 +0.04(+0.64%)
Jan 12, 2012 6.220 6.220 6.140 6.210 19,350 +0.07(+1.14%)
Jan 11, 2012 6.120 6.190 6.060 6.140 50,562 +0.00(+0.00%)
Jan 10, 2012 6.200 6.210 6.130 6.140 98,576 +0.00(+0.00%)
Jan 09, 2012 6.060 6.160 6.030 6.140 74,608 +0.14(+2.33%)
Jan 06, 2012 5.980 6.040 5.940 6.000 30,374 +0.03(+0.50%)
Jan 05, 2012 5.950 5.980 5.890 5.970 52,686 -0.14(-2.29%)
Jan 04, 2012 6.070 6.110 6.020 6.110 32,175 +0.23(+3.91%)
Dec 30, 2011 5.910 5.910 5.810 5.880 32,872 +0.11(+1.91%)
Dec 29, 2011 5.710 5.790 5.680 5.770 64,102 +0.08(+1.41%)
Dec 28, 2011 5.790 5.790 5.690 5.690 40,276 -0.13(-2.23%)
Dec 27, 2011 5.800 5.840 5.740 5.820 34,511 +0.00(+0.00%)
Dec 23, 2011 5.730 5.830 5.710 5.820 96,788 +0.06(+1.06%)
Dec 21, 2011 5.720 5.759 5.640 5.759 74,665 +0.02(+0.33%)
Dec 20, 2011 5.640 5.800 5.640 5.740 62,385 +0.06(+1.06%)
Dec 19, 2011 5.780 5.800 5.630 5.680 53,358 +0.01(+0.18%)
Dec 16, 2011 5.690 5.740 5.660 5.670 106,162 -0.01(-0.18%)
Dec 15, 2011 5.710 5.740 5.670 5.680 44,889 +0.21(+3.84%)
Dec 14, 2011 5.560 5.570 5.450 5.470 51,965 -0.22(-3.87%)
Dec 13, 2011 5.820 5.850 5.690 5.690 64,424 -0.06(-1.04%)
Dec 12, 2011 5.770 5.800 5.690 5.750 58,575 -0.12(-2.04%)
Dec 09, 2011 5.790 5.930 5.790 5.870 52,830 +0.10(+1.73%)
Dec 08, 2011 6.010 6.010 5.770 5.770 53,397 -0.39(-6.33%)
Dec 07, 2011 6.100 6.220 6.070 6.160 46,388 +0.00(+0.00%)
Dec 06, 2011 6.130 6.230 6.130 6.160 34,349 -0.01(-0.16%)
Dec 05, 2011 6.270 6.290 6.130 6.170 44,315 +0.03(+0.49%)
Dec 02, 2011 6.120 6.170 6.090 6.140 35,831 +0.00(+0.00%)
Dec 01, 2011 6.200 6.200 6.110 6.140 80,167 +0.05(+0.82%)
Nov 30, 2011 6.010 6.120 6.000 6.090 58,787 +0.27(+4.64%)
Nov 29, 2011 5.730 5.920 5.730 5.820 35,066 +0.05(+0.87%)
Nov 28, 2011 5.820 5.830 5.720 5.770 42,332 +0.22(+3.96%)
Nov 25, 2011 5.590 5.600 5.500 5.550 41,695 -0.12(-2.12%)
Nov 23, 2011 5.690 5.690 5.580 5.670 46,613 -0.08(-1.39%)
Nov 22, 2011 5.750 5.780 5.680 5.750 57,016 +0.10(+1.77%)
Nov 21, 2011 5.620 5.670 5.580 5.650 49,521 -0.01(-0.18%)
Nov 18, 2011 5.750 5.760 5.640 5.660 37,094 +0.07(+1.25%)
Nov 17, 2011 5.670 5.760 5.580 5.590 66,029 -0.29(-4.93%)
Nov 16, 2011 5.800 5.900 5.780 5.880 39,161 -0.05(-0.84%)
Nov 15, 2011 5.890 5.930 5.750 5.930 43,714 -0.02(-0.34%)
Nov 14, 2011 5.940 6.000 5.840 5.950 17,295 +0.02(+0.34%)
Nov 11, 2011 5.850 5.980 5.850 5.930 62,275 +0.26(+4.59%)
Nov 10, 2011 5.720 5.750 5.610 5.670 115,812 +0.06(+1.07%)
Nov 09, 2011 5.700 5.740 5.560 5.610 30,801 -0.43(-7.12%)
Nov 08, 2011 6.040 6.070 5.910 6.040 33,015 +0.01(+0.17%)
Nov 07, 2011 6.140 6.140 5.970 6.030 37,340 -0.29(-4.59%)
Nov 04, 2011 6.300 6.360 6.190 6.320 17,609 +0.01(+0.16%)
Nov 03, 2011 6.240 6.370 6.230 6.310 24,960 +0.10(+1.61%)
Nov 02, 2011 6.150 6.280 6.100 6.210 62,578 +0.03(+0.49%)
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.