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

Lonza Group Ag ADR (OP: LZAGY )

54.20 +0.40 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2012 5.130 5.150 5.090 5.140 38,430 +0.04(+0.78%)
Mar 29, 2012 5.040 5.100 5.030 5.100 23,566 +0.01(+0.20%)
Mar 28, 2012 5.120 5.150 5.040 5.090 24,447 -0.03(-0.59%)
Mar 27, 2012 5.180 5.180 5.100 5.120 25,227 -0.10(-1.92%)
Mar 26, 2012 5.190 5.220 5.180 5.220 32,899 +0.10(+1.95%)
Mar 23, 2012 5.100 5.180 5.100 5.120 31,449 +0.03(+0.59%)
Mar 22, 2012 5.090 5.130 5.070 5.090 25,155 -0.05(-0.97%)
Mar 21, 2012 5.130 5.160 5.120 5.140 17,458 -0.01(-0.19%)
Mar 20, 2012 5.090 5.150 5.070 5.150 20,366 +0.08(+1.58%)
Mar 19, 2012 5.070 5.120 5.070 5.070 29,249 -0.01(-0.20%)
Mar 16, 2012 5.070 5.090 5.040 5.080 21,386 +0.04(+0.79%)
Mar 15, 2012 5.010 5.090 5.000 5.040 22,837 +0.10(+2.02%)
Mar 14, 2012 5.010 5.030 4.940 4.940 64,736 -0.07(-1.40%)
Mar 13, 2012 5.010 5.050 4.960 5.010 31,643 +0.12(+2.45%)
Mar 12, 2012 4.890 4.940 4.870 4.890 21,227 +0.01(+0.20%)
Mar 09, 2012 4.950 4.950 4.860 4.880 22,900 -0.03(-0.61%)
Mar 08, 2012 4.880 4.950 4.880 4.910 22,899 +0.06(+1.24%)
Mar 07, 2012 4.860 4.880 4.810 4.850 29,209 +0.05(+1.04%)
Mar 06, 2012 4.910 4.910 4.760 4.800 25,638 -0.25(-4.95%)
Mar 05, 2012 5.080 5.100 5.000 5.050 24,197 -0.08(-1.56%)
Mar 02, 2012 5.150 5.190 5.100 5.130 45,955 -0.09(-1.72%)
Mar 01, 2012 5.160 5.260 5.160 5.220 22,385 +0.05(+0.97%)
Feb 29, 2012 5.240 5.240 5.120 5.170 9,749 -0.05(-0.96%)
Feb 28, 2012 5.220 5.260 5.210 5.220 26,192 -0.15(-2.79%)
Feb 27, 2012 5.360 5.430 5.360 5.370 12,655 -0.11(-2.01%)
Feb 24, 2012 5.430 5.510 5.430 5.480 29,715 +0.05(+0.92%)
Feb 23, 2012 5.450 5.460 5.390 5.430 16,825 -0.04(-0.73%)
Feb 22, 2012 5.430 5.470 5.410 5.470 9,954 -0.11(-1.97%)
Feb 21, 2012 5.600 5.630 5.550 5.580 16,785 +0.08(+1.45%)
Feb 17, 2012 5.480 5.520 5.460 5.500 15,189 +0.11(+2.04%)
Feb 16, 2012 5.390 5.440 5.340 5.390 105,226 +0.04(+0.75%)
Feb 15, 2012 5.370 5.410 5.330 5.350 21,486 +0.05(+0.94%)
Feb 14, 2012 5.370 5.430 5.290 5.300 22,475 -0.20(-3.64%)
Feb 13, 2012 5.490 5.510 5.450 5.500 13,382 +0.16(+3.00%)
Feb 10, 2012 5.410 5.430 5.320 5.340 31,335 -0.17(-3.09%)
Feb 09, 2012 5.460 5.520 5.440 5.510 39,358 +0.04(+0.73%)
Feb 08, 2012 5.520 5.530 5.430 5.470 26,864 -0.03(-0.55%)
Feb 07, 2012 5.480 5.550 5.410 5.500 25,329 +0.11(+2.04%)
Feb 06, 2012 5.380 5.390 5.320 5.390 23,508 -0.03(-0.55%)
Feb 03, 2012 5.430 5.440 5.340 5.420 36,694 -0.03(-0.55%)
Feb 02, 2012 5.390 5.450 5.380 5.450 16,551 +0.02(+0.37%)
Feb 01, 2012 5.410 5.520 5.410 5.430 27,262 +0.09(+1.69%)
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%)
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.