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 (%)
May 31, 2012 3.590 3.590 3.470 3.530 77,846 -0.07(-1.94%)
May 30, 2012 3.670 3.680 3.600 3.600 34,350 +0.06(+1.69%)
May 29, 2012 3.560 3.600 3.520 3.540 36,403 -0.06(-1.67%)
May 25, 2012 3.620 3.660 3.590 3.600 60,884 +0.00(+0.00%)
May 24, 2012 3.600 3.610 3.560 3.600 25,012 -0.03(-0.83%)
May 23, 2012 3.720 3.720 3.600 3.630 18,173 -0.17(-4.47%)
May 22, 2012 3.840 3.880 3.800 3.800 54,770 -0.13(-3.41%)
May 21, 2012 3.910 3.950 3.900 3.934 31,713 +0.00(+0.10%)
May 18, 2012 3.930 3.980 3.920 3.930 28,831 -0.10(-2.48%)
May 17, 2012 3.980 4.040 3.980 4.030 52,064 -0.01(-0.25%)
May 16, 2012 4.000 4.070 3.990 4.040 25,448 +0.15(+3.86%)
May 15, 2012 3.940 3.940 3.860 3.890 67,315 -0.10(-2.51%)
May 14, 2012 3.970 4.020 3.970 3.990 37,950 -0.16(-3.86%)
May 11, 2012 4.070 4.170 4.070 4.150 33,422 -0.01(-0.24%)
May 10, 2012 4.130 4.210 4.130 4.160 24,637 -0.09(-2.12%)
May 09, 2012 4.280 4.290 4.220 4.250 41,337 -0.13(-2.97%)
May 08, 2012 4.380 4.420 4.340 4.380 49,724 -0.16(-3.52%)
May 07, 2012 4.490 4.550 4.490 4.540 48,709 -0.07(-1.52%)
May 04, 2012 4.590 4.630 4.550 4.610 39,482 -0.07(-1.50%)
May 03, 2012 4.670 4.700 4.620 4.680 19,422 -0.01(-0.21%)
May 02, 2012 4.600 4.700 4.600 4.690 38,579 +0.12(+2.63%)
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.