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, 2011 8.400 8.430 8.320 8.390 22,683 -0.05(-0.59%)
Mar 30, 2011 8.440 8.440 8.440 8.440 87,563 +0.07(+0.84%)
Mar 29, 2011 8.310 8.380 8.280 8.370 21,033 +0.06(+0.72%)
Mar 28, 2011 8.380 8.410 8.300 8.310 20,912 +0.01(+0.12%)
Mar 25, 2011 8.350 8.360 8.250 8.300 20,642 -0.10(-1.19%)
Mar 24, 2011 8.440 8.450 8.330 8.400 5,803 +0.16(+1.94%)
Mar 23, 2011 8.260 8.310 8.210 8.240 13,339 +0.03(+0.37%)
Mar 22, 2011 8.290 8.290 8.200 8.210 14,423 -0.08(-0.97%)
Mar 21, 2011 8.240 8.300 8.220 8.290 15,800 +0.29(+3.62%)
Mar 18, 2011 8.010 8.040 7.930 8.000 18,159 -0.01(-0.12%)
Mar 17, 2011 8.040 8.040 7.950 8.010 23,042 +0.22(+2.82%)
Mar 16, 2011 7.810 7.940 7.770 7.790 12,605 -0.19(-2.38%)
Mar 15, 2011 7.770 7.980 7.770 7.980 9,177 -0.07(-0.87%)
Mar 14, 2011 8.060 8.120 8.020 8.050 7,731 -0.11(-1.35%)
Mar 11, 2011 8.090 8.160 8.090 8.160 21,377 -0.03(-0.37%)
Mar 10, 2011 8.170 8.210 8.100 8.190 35,068 -0.08(-0.97%)
Mar 09, 2011 8.240 8.270 8.200 8.270 16,710 +0.08(+0.98%)
Mar 08, 2011 8.200 8.240 8.150 8.190 15,443 -0.05(-0.61%)
Mar 07, 2011 8.280 8.280 8.150 8.240 11,791 -0.04(-0.48%)
Mar 04, 2011 8.310 8.350 8.210 8.280 18,943 +0.00(+0.00%)
Mar 03, 2011 8.270 8.290 8.180 8.280 39,132 -0.15(-1.78%)
Mar 02, 2011 8.430 8.510 8.420 8.430 15,527 +0.13(+1.57%)
Mar 01, 2011 8.370 8.410 8.300 8.300 19,935 -0.16(-1.89%)
Feb 28, 2011 8.490 8.490 8.360 8.460 11,453 -0.03(-0.35%)
Feb 25, 2011 8.420 8.500 8.410 8.490 57,180 +0.00(+0.00%)
Feb 24, 2011 8.430 8.490 8.430 8.490 24,542 +0.01(+0.12%)
Feb 23, 2011 8.480 8.480 8.400 8.480 44,607 +0.02(+0.24%)
Feb 22, 2011 8.440 8.480 8.390 8.460 18,111 -0.16(-1.86%)
Feb 18, 2011 8.520 8.630 8.480 8.620 27,127 +0.06(+0.70%)
Feb 17, 2011 8.520 8.570 8.470 8.560 12,530 +0.22(+2.64%)
Feb 16, 2011 8.280 8.400 8.280 8.340 35,162 -0.01(-0.12%)
Feb 15, 2011 8.350 8.380 8.320 8.350 42,206 +0.31(+3.86%)
Feb 14, 2011 8.020 8.090 7.984 8.040 370,586 +0.11(+1.39%)
Feb 11, 2011 7.970 8.000 7.910 7.930 83,956 -0.02(-0.25%)
Feb 10, 2011 7.930 7.950 7.880 7.950 59,647 -0.11(-1.36%)
Feb 09, 2011 7.980 8.060 7.960 8.060 21,193 +0.02(+0.25%)
Feb 08, 2011 8.090 8.130 8.040 8.040 16,188 -0.03(-0.37%)
Feb 07, 2011 8.070 8.120 8.060 8.070 14,484 -0.02(-0.25%)
Feb 04, 2011 8.030 8.100 8.000 8.090 11,428 -0.07(-0.86%)
Feb 03, 2011 8.070 8.170 8.070 8.160 24,695 +0.03(+0.37%)
Feb 02, 2011 8.100 8.180 8.100 8.130 13,381 +0.20(+2.52%)
Feb 01, 2011 7.920 8.000 7.900 7.930 21,704 +0.08(+1.02%)
Jan 31, 2011 7.830 7.940 7.830 7.850 39,292 +0.16(+2.08%)
Jan 28, 2011 7.660 7.710 7.620 7.690 23,284 +0.15(+1.99%)
Jan 27, 2011 7.460 7.540 7.440 7.540 261,752 -0.06(-0.79%)
Jan 26, 2011 7.640 7.680 7.550 7.600 94,046 -0.10(-1.30%)
Jan 25, 2011 7.680 7.700 7.520 7.700 14,115 +0.12(+1.58%)
Jan 24, 2011 7.410 7.580 7.410 7.580 35,171 +0.30(+4.12%)
Jan 21, 2011 7.250 7.340 7.235 7.280 28,851 +0.09(+1.25%)
Jan 20, 2011 7.210 7.222 7.090 7.190 117,486 -0.11(-1.51%)
Jan 19, 2011 7.240 7.310 7.240 7.300 69,151 +0.06(+0.83%)
Jan 18, 2011 7.290 7.290 7.240 7.240 24,084 +0.00(+0.00%)
Jan 14, 2011 7.240 7.250 7.170 7.240 100,744 +0.03(+0.42%)
Jan 13, 2011 7.200 7.300 7.200 7.210 27,559 -0.10(-1.37%)
Jan 12, 2011 7.250 7.320 7.200 7.310 11,271 +0.12(+1.67%)
Jan 11, 2011 7.290 7.290 7.090 7.190 106,693 -0.05(-0.69%)
Jan 10, 2011 7.210 7.240 7.120 7.240 33,155 -0.33(-4.36%)
Jan 07, 2011 7.620 7.620 7.470 7.570 19,025 -0.12(-1.56%)
Jan 06, 2011 7.780 7.780 7.640 7.690 15,096 -0.04(-0.52%)
Jan 05, 2011 7.760 7.780 7.680 7.730 14,972 -0.21(-2.64%)
Jan 04, 2011 8.000 8.000 7.840 7.940 22,532 -0.14(-1.73%)
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.