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

Lonza Group Ag ADR (OP: LZAGY )

58.09 +0.17 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
May 01, 2013 6.950 7.010 6.880 6.930 33,408 +0.00(+0.00%)
Apr 30, 2013 6.960 7.000 6.920 6.930 34,421 -0.07(-1.00%)
Apr 29, 2013 6.910 7.000 6.900 7.000 49,203 +0.07(+0.94%)
Apr 26, 2013 7.000 6.950 6.920 6.935 36,924 +0.01(+0.22%)
Apr 25, 2013 6.880 6.930 6.860 6.920 61,378 +0.03(+0.44%)
Apr 24, 2013 6.780 6.890 6.780 6.890 36,039 +0.21(+3.14%)
Apr 23, 2013 6.670 6.710 6.640 6.680 38,812 +0.11(+1.67%)
Apr 22, 2013 6.510 6.580 6.480 6.570 58,324 +0.07(+1.08%)
Apr 19, 2013 6.465 6.510 6.430 6.500 51,718 +0.13(+2.04%)
Apr 18, 2013 6.320 6.400 6.291 6.370 55,499 +0.04(+0.63%)
Apr 17, 2013 6.380 6.400 6.260 6.330 50,957 -0.14(-2.16%)
Apr 16, 2013 6.400 6.470 6.390 6.470 50,203 +0.11(+1.73%)
Apr 15, 2013 6.398 6.430 6.350 6.360 38,526 -0.02(-0.31%)
Apr 12, 2013 6.320 6.390 6.320 6.380 38,563 +0.06(+0.95%)
Apr 11, 2013 6.280 6.330 6.270 6.320 108,644 -0.14(-2.17%)
Apr 10, 2013 6.340 6.480 6.330 6.460 44,347 +0.22(+3.53%)
Apr 09, 2013 6.150 6.260 6.100 6.240 38,027 +0.07(+1.13%)
Apr 08, 2013 6.150 6.210 6.120 6.170 61,664 -0.06(-0.96%)
Apr 05, 2013 6.189 6.230 6.160 6.230 69,504 -0.17(-2.66%)
Apr 04, 2013 6.320 6.410 6.300 6.400 33,101 -0.06(-0.93%)
Apr 03, 2013 6.410 6.470 6.410 6.460 67,135 +0.05(+0.78%)
Apr 02, 2013 6.420 6.460 6.350 6.410 57,852 -0.08(-1.23%)
Apr 01, 2013 6.360 6.490 6.360 6.490 38,155 +0.01(+0.15%)
Mar 28, 2013 6.430 6.510 6.390 6.480 44,485 +0.11(+1.73%)
Mar 27, 2013 6.310 6.370 6.310 6.370 53,134 -0.05(-0.78%)
Mar 26, 2013 6.420 6.450 6.390 6.420 62,085 -0.01(-0.16%)
Mar 25, 2013 6.540 6.550 6.420 6.430 39,258 -0.11(-1.68%)
Mar 22, 2013 6.520 6.540 6.500 6.540 101,415 +0.05(+0.73%)
Mar 21, 2013 6.410 6.520 6.410 6.492 66,871 -0.13(-1.93%)
Mar 20, 2013 6.600 6.640 6.570 6.620 77,642 +0.05(+0.76%)
Mar 19, 2013 6.600 6.600 6.510 6.570 44,802 +0.06(+0.92%)
Mar 18, 2013 6.500 6.570 6.500 6.510 53,370 -0.16(-2.40%)
Mar 15, 2013 6.620 6.680 6.610 6.670 65,359 +0.17(+2.62%)
Mar 14, 2013 6.480 6.510 6.460 6.500 44,475 +0.08(+1.25%)
Mar 13, 2013 6.410 6.420 6.370 6.420 61,487 -0.07(-1.08%)
Mar 12, 2013 6.570 6.570 6.440 6.490 54,273 +0.14(+2.20%)
Mar 11, 2013 6.280 6.390 6.280 6.350 32,101 -0.04(-0.69%)
Mar 08, 2013 6.330 6.400 6.320 6.394 156,599 +0.02(+0.38%)
Mar 07, 2013 6.360 6.390 6.330 6.370 89,441 +0.07(+1.11%)
Mar 06, 2013 6.300 6.320 6.260 6.300 45,611 -0.01(-0.16%)
Mar 05, 2013 6.300 6.320 6.270 6.310 81,660 +0.06(+0.96%)
Mar 04, 2013 6.190 6.260 6.170 6.250 36,910 +0.03(+0.48%)
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.