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

Lonza Group Ag ADR (OP: LZAGY )

55.91 -0.82 (-1.45%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Jul 31, 2013 7.560 7.720 7.560 7.690 41,250 +0.02(+0.26%)
Jul 30, 2013 7.650 7.690 7.620 7.670 28,642 +0.20(+2.68%)
Jul 29, 2013 7.460 7.490 7.430 7.470 44,699 -0.06(-0.80%)
Jul 26, 2013 7.560 7.560 7.400 7.530 33,892 -0.22(-2.84%)
Jul 25, 2013 7.630 7.750 7.620 7.750 89,627 -0.40(-4.91%)
Jul 24, 2013 7.990 8.150 7.950 8.150 318,918 +0.19(+2.39%)
Jul 23, 2013 7.960 7.990 7.920 7.960 470,234 -0.02(-0.25%)
Jul 22, 2013 7.950 7.980 7.910 7.980 238,542 +0.16(+2.05%)
Jul 19, 2013 7.780 7.840 7.780 7.820 28,426 -0.01(-0.13%)
Jul 18, 2013 7.760 7.840 7.730 7.830 50,953 +0.13(+1.69%)
Jul 17, 2013 7.770 7.790 7.700 7.700 33,241 -0.02(-0.26%)
Jul 16, 2013 7.660 7.730 7.640 7.720 35,176 -0.05(-0.64%)
Jul 15, 2013 7.750 7.770 7.710 7.770 17,444 -0.06(-0.77%)
Jul 12, 2013 7.810 7.840 7.770 7.830 46,436 -0.01(-0.13%)
Jul 11, 2013 7.770 7.850 7.750 7.840 39,797 +0.22(+2.89%)
Jul 10, 2013 7.550 7.670 7.510 7.620 34,777 -0.09(-1.17%)
Jul 09, 2013 7.700 7.720 7.660 7.710 63,432 +0.01(+0.13%)
Jul 08, 2013 7.670 7.730 7.670 7.700 32,474 +0.20(+2.67%)
Jul 05, 2013 7.470 7.540 7.431 7.500 27,643 -0.04(-0.53%)
Jul 03, 2013 7.520 7.650 7.500 7.540 73,724 +0.01(+0.13%)
Jul 02, 2013 7.500 7.600 7.500 7.530 45,738 -0.10(-1.31%)
Jul 01, 2013 7.570 7.670 7.570 7.630 57,186 +0.10(+1.33%)
Jun 28, 2013 7.450 7.580 7.430 7.530 40,361 +0.10(+1.35%)
Jun 26, 2013 7.450 7.520 7.390 7.430 91,365 +0.06(+0.81%)
Jun 25, 2013 7.280 7.400 7.270 7.370 112,979 +0.21(+2.93%)
Jun 24, 2013 7.210 7.170 7.140 7.160 64,813 -0.05(-0.69%)
Jun 21, 2013 7.260 7.270 7.150 7.210 71,951 -0.06(-0.83%)
Jun 20, 2013 7.300 7.330 7.200 7.270 77,549 -0.24(-3.20%)
Jun 19, 2013 7.630 7.670 7.480 7.510 39,950 -0.14(-1.83%)
Jun 18, 2013 7.630 7.650 7.600 7.650 25,130 -0.02(-0.26%)
Jun 17, 2013 7.640 7.680 7.570 7.670 40,827 +0.17(+2.27%)
Jun 14, 2013 7.500 7.580 7.440 7.500 34,190 -0.09(-1.19%)
Jun 13, 2013 7.500 7.600 7.430 7.590 43,019 -0.08(-1.04%)
Jun 12, 2013 7.700 7.760 7.670 7.670 34,320 -0.06(-0.78%)
Jun 11, 2013 7.650 7.740 7.630 7.730 55,095 -0.14(-1.78%)
Jun 10, 2013 7.880 7.890 7.800 7.870 75,038 +0.09(+1.16%)
Jun 07, 2013 7.660 7.790 7.630 7.780 75,285 +0.22(+2.91%)
Jun 06, 2013 7.500 7.600 7.480 7.560 78,699 +0.01(+0.13%)
Jun 05, 2013 7.580 7.590 7.530 7.550 69,953 -0.11(-1.44%)
Jun 04, 2013 7.650 7.670 7.600 7.660 34,705 +0.10(+1.32%)
Jun 03, 2013 7.410 7.570 7.410 7.560 67,272 +0.15(+2.02%)
May 31, 2013 7.390 7.430 7.360 7.410 43,383 -0.08(-1.07%)
May 30, 2013 7.460 7.510 7.430 7.490 38,698 +0.07(+0.94%)
May 29, 2013 7.480 7.480 7.370 7.420 59,987 -0.17(-2.24%)
May 28, 2013 7.610 7.620 7.520 7.590 55,520 +0.05(+0.66%)
May 24, 2013 7.480 7.560 7.450 7.540 46,138 +0.06(+0.80%)
May 23, 2013 7.470 7.520 7.430 7.480 65,306 -0.13(-1.71%)
May 22, 2013 7.630 7.670 7.560 7.610 53,575 -0.03(-0.39%)
May 21, 2013 7.560 7.650 7.540 7.640 48,511 -0.01(-0.13%)
May 20, 2013 7.630 7.660 7.560 7.650 80,338 +0.06(+0.79%)
May 17, 2013 7.530 7.640 7.530 7.590 50,379 -0.03(-0.45%)
May 16, 2013 7.600 7.680 7.600 7.624 37,777 +0.02(+0.32%)
May 15, 2013 7.510 7.600 7.510 7.600 116,687 +0.04(+0.53%)
May 13, 2013 7.520 7.560 7.490 7.560 39,660 -0.03(-0.40%)
May 10, 2013 7.550 7.600 7.481 7.590 45,324 +0.09(+1.20%)
May 09, 2013 7.610 7.610 7.440 7.500 69,258 -0.10(-1.32%)
May 08, 2013 7.540 7.610 7.530 7.600 31,683 +0.25(+3.40%)
May 07, 2013 7.330 7.350 7.241 7.350 27,040 +0.11(+1.52%)
May 06, 2013 7.210 7.250 7.180 7.240 56,078 +0.01(+0.14%)
May 03, 2013 7.240 7.240 7.080 7.230 52,291 +0.15(+2.12%)
May 02, 2013 6.971 7.080 6.971 7.080 47,276 +0.15(+2.16%)
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.