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 (%)
Aug 31, 2010 8.230 8.320 8.230 8.300 20,711 +0.11(+1.34%)
Aug 30, 2010 8.220 8.280 8.190 8.190 6,489 +0.09(+1.11%)
Aug 27, 2010 8.100 8.160 8.050 8.100 28,273 -0.04(-0.49%)
Aug 26, 2010 8.070 8.150 8.070 8.140 78,595 +0.14(+1.75%)
Aug 25, 2010 7.990 8.070 7.980 8.000 145,995 -0.20(-2.44%)
Aug 24, 2010 8.110 8.210 8.040 8.200 6,922 +0.10(+1.23%)
Aug 23, 2010 8.150 8.210 8.100 8.100 25,625 -0.11(-1.34%)
Aug 20, 2010 8.150 8.210 8.140 8.210 15,071 -0.20(-2.38%)
Aug 19, 2010 8.370 8.410 8.350 8.410 10,408 +0.08(+0.96%)
Aug 18, 2010 8.270 8.400 8.270 8.330 4,994 -0.03(-0.36%)
Aug 17, 2010 8.310 8.390 8.300 8.360 17,458 +0.06(+0.72%)
Aug 16, 2010 8.220 8.390 8.220 8.300 10,287 +0.02(+0.24%)
Aug 13, 2010 8.150 8.300 8.150 8.280 9,003 +0.04(+0.49%)
Aug 12, 2010 8.140 8.250 8.080 8.240 13,744 +0.02(+0.24%)
Aug 11, 2010 8.150 8.220 8.140 8.220 71,741 -0.13(-1.56%)
Aug 10, 2010 8.220 8.450 8.200 8.350 27,969 -0.13(-1.53%)
Aug 09, 2010 8.390 8.540 8.340 8.480 417,209 -0.06(-0.70%)
Aug 06, 2010 8.490 8.610 8.490 8.540 9,112 +0.31(+3.77%)
Aug 05, 2010 8.310 8.310 8.220 8.230 4,399 +0.07(+0.86%)
Aug 04, 2010 8.140 8.160 8.080 8.160 5,132 +0.04(+0.49%)
Aug 03, 2010 8.190 8.203 8.110 8.120 41,285 +0.08(+1.00%)
Aug 02, 2010 8.050 8.080 8.040 8.040 1,848 +0.27(+3.47%)
Jul 30, 2010 7.720 7.770 7.680 7.770 6,878 +0.08(+1.04%)
Jul 29, 2010 7.710 7.750 7.670 7.690 4,916 +0.30(+4.06%)
Jul 28, 2010 7.430 7.480 7.390 7.390 33,923 +0.04(+0.54%)
Jul 27, 2010 7.340 7.450 7.340 7.350 5,645 +0.15(+2.08%)
Jul 26, 2010 7.180 7.260 7.160 7.200 7,964 +0.03(+0.42%)
Jul 23, 2010 7.120 7.200 7.120 7.170 9,664 +0.12(+1.70%)
Jul 22, 2010 6.850 7.050 6.850 7.050 7,220 +0.25(+3.68%)
Jul 21, 2010 6.800 6.800 6.700 6.800 8,412 +0.08(+1.19%)
Jul 20, 2010 6.660 6.720 6.640 6.720 13,783 -0.02(-0.30%)
Jul 19, 2010 6.770 6.770 6.720 6.740 1,877 -0.01(-0.15%)
Jul 16, 2010 6.810 6.810 6.666 6.750 43,156 -0.30(-4.26%)
Jul 15, 2010 6.980 7.060 6.940 7.050 9,391 +0.14(+2.03%)
Jul 14, 2010 6.870 6.950 6.870 6.910 73,568 +0.14(+2.07%)
Jul 13, 2010 6.700 6.780 6.700 6.770 6,426 +0.20(+3.04%)
Jul 12, 2010 6.480 6.570 6.480 6.570 3,180 -0.04(-0.61%)
Jul 09, 2010 6.530 6.610 6.530 6.610 10,704 +0.14(+2.16%)
Jul 08, 2010 6.440 6.470 6.400 6.470 13,109 +0.02(+0.31%)
Jul 07, 2010 6.340 6.450 6.340 6.450 9,340 +0.07(+1.10%)
Jul 06, 2010 6.350 6.380 6.330 6.380 3,635 +0.12(+1.92%)
Jul 02, 2010 6.320 6.324 6.180 6.260 26,886 -0.34(-5.15%)
Jul 01, 2010 6.670 6.670 6.440 6.600 5,546 -0.04(-0.60%)
Jun 30, 2010 6.680 6.710 6.630 6.640 3,522 -0.09(-1.34%)
Jun 29, 2010 6.700 6.800 6.700 6.730 4,383 -0.20(-2.89%)
Jun 25, 2010 6.970 6.980 6.910 6.930 12,780 -0.04(-0.57%)
Jun 24, 2010 7.010 7.020 6.920 6.970 3,170 -0.05(-0.71%)
Jun 23, 2010 6.970 7.020 6.950 7.020 9,683 +0.12(+1.74%)
Jun 22, 2010 6.890 6.990 6.850 6.900 8,213 +0.07(+1.02%)
Jun 21, 2010 6.890 6.950 6.780 6.830 16,463 -0.08(-1.16%)
Jun 18, 2010 6.900 6.960 6.890 6.910 6,912 +0.01(+0.14%)
Jun 17, 2010 6.940 6.950 6.880 6.900 5,642 -0.04(-0.58%)
Jun 16, 2010 6.840 6.960 6.840 6.940 9,217 +0.04(+0.58%)
Jun 15, 2010 6.840 6.950 6.840 6.900 42,374 +0.16(+2.37%)
Jun 14, 2010 6.710 6.760 6.690 6.740 7,172 +0.18(+2.74%)
Jun 11, 2010 6.470 6.560 6.470 6.560 4,505 +0.06(+0.92%)
Jun 10, 2010 6.480 6.550 6.420 6.500 7,900 +0.11(+1.72%)
Jun 09, 2010 6.460 6.530 6.390 6.390 2,697 -0.10(-1.54%)
Jun 08, 2010 6.450 6.490 6.380 6.490 9,002 +0.05(+0.78%)
Jun 07, 2010 6.470 6.530 6.440 6.440 12,443 -0.01(-0.16%)
Jun 04, 2010 6.570 6.600 6.450 6.450 11,825 -0.24(-3.59%)
Jun 03, 2010 6.660 6.760 6.630 6.690 13,290 +0.07(+1.06%)
Jun 02, 2010 6.540 6.620 6.500 6.620 7,973 +0.14(+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.