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

Lonza Group Ag ADR (OP: LZAGY )

55.72 -1.01 (-1.78%)
Streaming Delayed Price Updated: 1:03 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 (%)
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%)
Nov 01, 2011 6.190 6.240 6.090 6.180 29,190 -0.41(-6.22%)
Oct 31, 2011 6.670 6.730 6.590 6.590 37,414 -0.34(-4.91%)
Oct 28, 2011 7.010 7.040 6.930 6.930 65,930 -0.12(-1.70%)
Oct 27, 2011 7.030 7.160 6.920 7.050 13,727 +0.35(+5.22%)
Oct 26, 2011 6.700 6.790 6.680 6.700 7,800 +0.05(+0.75%)
Oct 25, 2011 6.620 6.737 6.560 6.650 32,991 +0.11(+1.68%)
Oct 24, 2011 6.450 6.540 6.450 6.540 12,352 +0.16(+2.51%)
Oct 21, 2011 6.280 6.380 6.270 6.380 18,118 +0.21(+3.40%)
Oct 20, 2011 6.270 6.300 6.120 6.170 15,766 +0.07(+1.15%)
Oct 19, 2011 6.210 6.250 6.090 6.100 12,219 -0.28(-4.39%)
Oct 18, 2011 6.170 6.380 6.170 6.380 15,221 +0.17(+2.74%)
Oct 17, 2011 6.340 6.370 6.200 6.210 44,817 -0.17(-2.66%)
Oct 14, 2011 6.520 6.520 6.360 6.380 17,514 +0.09(+1.43%)
Oct 13, 2011 6.310 6.420 6.200 6.290 16,984 -0.27(-4.12%)
Oct 12, 2011 6.430 6.570 6.430 6.560 23,575 +0.21(+3.31%)
Oct 11, 2011 6.270 6.350 6.230 6.350 29,809 +0.09(+1.44%)
Oct 10, 2011 6.170 6.260 6.170 6.260 6,855 +0.19(+3.13%)
Oct 07, 2011 6.020 6.130 5.950 6.070 28,787 +0.03(+0.50%)
Oct 06, 2011 5.910 6.040 5.780 6.040 28,483 +0.26(+4.50%)
Oct 05, 2011 5.740 5.890 5.710 5.780 25,448 -0.04(-0.69%)
Oct 04, 2011 5.650 5.820 5.590 5.820 35,787 +0.02(+0.34%)
Oct 03, 2011 5.830 5.910 5.720 5.800 46,621 -0.14(-2.36%)
Sep 30, 2011 6.040 6.100 5.940 5.940 42,314 -0.33(-5.26%)
Sep 29, 2011 6.410 6.410 6.240 6.270 23,259 +0.14(+2.28%)
Sep 28, 2011 6.210 6.250 6.050 6.130 35,584 -0.05(-0.81%)
Sep 27, 2011 6.230 6.340 6.180 6.180 80,605 +0.28(+4.75%)
Sep 26, 2011 5.930 6.020 5.810 5.900 20,215 +0.13(+2.25%)
Sep 23, 2011 5.540 5.800 5.540 5.770 31,766 +0.18(+3.22%)
Sep 22, 2011 5.700 5.720 5.560 5.590 23,022 -0.21(-3.62%)
Sep 21, 2011 5.980 6.030 5.800 5.800 18,524 -0.14(-2.36%)
Sep 20, 2011 6.030 6.120 5.940 5.940 35,523 -0.25(-4.04%)
Sep 19, 2011 6.140 6.290 6.100 6.190 66,935 -0.24(-3.73%)
Sep 16, 2011 6.330 6.500 6.330 6.430 33,047 +0.28(+4.55%)
Sep 15, 2011 6.180 6.230 6.100 6.150 55,033 +0.30(+5.13%)
Sep 14, 2011 5.790 5.870 5.690 5.850 34,378 +0.20(+3.54%)
Sep 13, 2011 5.620 5.710 5.610 5.650 120,728 -0.10(-1.74%)
Sep 12, 2011 5.720 5.760 5.620 5.750 84,538 -0.06(-1.03%)
Sep 09, 2011 5.830 5.860 5.740 5.810 104,001 -0.09(-1.53%)
Sep 08, 2011 5.970 5.980 5.890 5.900 12,558 -0.17(-2.80%)
Sep 07, 2011 5.940 6.080 5.900 6.070 59,063 +0.30(+5.20%)
Sep 06, 2011 5.770 5.780 5.650 5.770 19,649 -0.55(-8.70%)
Sep 02, 2011 6.440 6.470 6.320 6.320 21,796 -0.14(-2.17%)
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.