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 (%)
Mar 31, 2010 8.100 8.180 8.030 8.050 127,180 +0.01(+0.12%)
Mar 30, 2010 8.090 8.090 7.950 8.040 3,739 -0.01(-0.12%)
Mar 29, 2010 8.060 8.070 8.000 8.050 5,530 +0.05(+0.63%)
Mar 26, 2010 7.960 8.090 7.850 8.000 7,319 +0.10(+1.27%)
Mar 25, 2010 8.030 8.030 7.900 7.900 9,724 -0.02(-0.25%)
Mar 24, 2010 7.970 8.050 7.920 7.920 18,103 -0.17(-2.10%)
Mar 23, 2010 8.030 8.090 8.030 8.090 4,997 -0.01(-0.12%)
Mar 22, 2010 8.050 8.100 8.020 8.100 12,083 +0.05(+0.62%)
Mar 19, 2010 8.040 8.150 8.000 8.050 31,762 -0.05(-0.62%)
Mar 18, 2010 8.040 8.100 7.980 8.100 16,233 -0.02(-0.25%)
Mar 17, 2010 8.120 8.140 8.070 8.120 3,747 +0.02(+0.25%)
Mar 16, 2010 8.050 8.120 8.050 8.100 30,182 +0.07(+0.87%)
Mar 15, 2010 8.050 8.050 7.980 8.030 13,362 -0.02(-0.25%)
Mar 12, 2010 7.990 8.060 7.970 8.050 9,764 +0.02(+0.25%)
Mar 11, 2010 7.950 8.050 7.940 8.030 7,049 +0.03(+0.37%)
Mar 10, 2010 7.970 8.010 7.940 8.000 6,448 +0.01(+0.13%)
Mar 09, 2010 7.950 7.990 7.920 7.990 118,590 -0.02(-0.25%)
Mar 08, 2010 7.980 8.030 7.970 8.010 2,786 +0.01(+0.12%)
Mar 05, 2010 7.950 8.030 7.930 8.000 51,645 +0.05(+0.63%)
Mar 04, 2010 8.050 8.050 7.900 7.950 6,881 -0.11(-1.36%)
Mar 03, 2010 7.950 8.080 7.950 8.060 3,940 +0.07(+0.88%)
Mar 02, 2010 7.890 8.020 7.880 7.990 6,067 +0.04(+0.50%)
Mar 01, 2010 7.890 8.030 7.860 7.950 8,972 +0.07(+0.89%)
Feb 26, 2010 7.720 7.890 7.720 7.880 6,291 +0.23(+3.01%)
Feb 25, 2010 7.570 7.650 7.500 7.650 6,247 +0.03(+0.39%)
Feb 24, 2010 7.560 7.620 7.520 7.620 5,977 +0.24(+3.25%)
Feb 23, 2010 7.360 7.390 7.330 7.380 5,288 +0.03(+0.41%)
Feb 22, 2010 7.380 7.400 7.300 7.350 7,121 -0.09(-1.21%)
Feb 19, 2010 7.410 7.440 7.340 7.440 7,653 +0.34(+4.79%)
Feb 18, 2010 7.080 7.170 7.050 7.100 13,994 -0.04(-0.56%)
Feb 17, 2010 7.160 7.190 7.100 7.140 29,981 -0.09(-1.24%)
Feb 16, 2010 7.100 7.230 7.050 7.230 17,631 +0.33(+4.78%)
Feb 12, 2010 6.900 6.900 6.900 0 -0.18(-2.54%)
Feb 11, 2010 7.080 7.100 6.990 7.080 16,483 -0.05(-0.70%)
Feb 10, 2010 7.070 7.140 6.990 7.130 16,796 +0.03(+0.42%)
Feb 09, 2010 7.150 7.200 7.060 7.100 9,119 +0.20(+2.90%)
Feb 08, 2010 6.940 7.020 6.850 6.900 5,314 -0.15(-2.13%)
Feb 05, 2010 7.080 7.110 6.990 7.050 10,962 -0.10(-1.40%)
Feb 04, 2010 7.260 7.260 7.150 7.150 8,905 -0.23(-3.12%)
Feb 03, 2010 7.330 7.430 7.310 7.380 107,880 +0.03(+0.41%)
Feb 02, 2010 7.280 7.370 7.240 7.350 23,080 +0.10(+1.38%)
Feb 01, 2010 7.210 7.280 7.200 7.250 12,045 +0.17(+2.40%)
Jan 29, 2010 7.190 7.190 7.050 7.080 10,837 -0.17(-2.34%)
Jan 28, 2010 7.150 7.250 7.100 7.250 2,626 -0.40(-5.23%)
Jan 27, 2010 7.550 7.660 7.530 7.650 8,881 +0.06(+0.79%)
Jan 26, 2010 7.610 7.670 7.570 7.590 7,674 -0.02(-0.26%)
Jan 25, 2010 7.520 7.610 7.520 7.610 13,059 +0.10(+1.33%)
Jan 22, 2010 7.530 7.640 7.400 7.510 11,660 -0.05(-0.66%)
Jan 21, 2010 7.620 7.620 7.470 7.560 9,857 -0.19(-2.45%)
Jan 20, 2010 7.740 7.760 7.650 7.750 5,560 -0.09(-1.15%)
Jan 19, 2010 7.710 7.840 7.710 7.840 14,699 -0.16(-2.00%)
Jan 15, 2010 8.000 8.000 8.000 0 -0.15(-1.84%)
Jan 14, 2010 8.020 8.160 8.000 8.150 8,471 +0.24(+3.03%)
Jan 13, 2010 7.840 7.910 7.800 7.910 3,144 +0.08(+1.02%)
Jan 12, 2010 7.770 7.880 7.770 7.830 7,224 -0.08(-1.01%)
Jan 11, 2010 7.800 7.910 7.770 7.910 19,689 +0.16(+2.06%)
Jan 08, 2010 7.540 7.750 7.540 7.750 5,690 +0.23(+3.06%)
Jan 07, 2010 7.410 7.550 7.410 7.520 11,448 +0.05(+0.67%)
Jan 06, 2010 7.410 7.470 7.380 7.470 10,245 -0.05(-0.66%)
Jan 05, 2010 7.480 7.520 7.460 7.520 70,716 -0.02(-0.27%)
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.