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, 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%)
May 01, 2012 4.470 4.600 4.470 4.570 114,472 +0.12(+2.70%)
Apr 30, 2012 4.450 4.510 4.450 4.450 16,818 +0.01(+0.23%)
Apr 27, 2012 4.410 4.440 4.410 4.440 20,914 -0.02(-0.45%)
Apr 26, 2012 4.430 4.500 4.410 4.460 48,133 -0.08(-1.76%)
Apr 25, 2012 4.550 4.560 4.490 4.540 50,117 +0.03(+0.67%)
Apr 24, 2012 4.530 4.540 4.470 4.510 27,211 +0.00(+0.00%)
Apr 23, 2012 4.500 4.510 4.470 4.510 15,317 -0.09(-1.96%)
Apr 20, 2012 4.610 4.650 4.600 4.600 20,417 +0.00(+0.00%)
Apr 19, 2012 4.620 4.620 4.550 4.600 47,037 -0.05(-1.08%)
Apr 18, 2012 4.600 4.670 4.600 4.650 46,729 -0.09(-1.90%)
Apr 17, 2012 4.680 4.760 4.670 4.740 20,244 +0.07(+1.50%)
Apr 16, 2012 4.640 4.680 4.600 4.670 28,772 +0.02(+0.43%)
Apr 13, 2012 4.680 4.680 4.630 4.650 31,890 -0.07(-1.48%)
Apr 12, 2012 4.560 4.740 4.560 4.720 60,155 +0.16(+3.51%)
Apr 11, 2012 4.540 4.580 4.520 4.560 36,991 -0.03(-0.65%)
Apr 10, 2012 4.630 4.660 4.550 4.590 70,654 -0.16(-3.37%)
Apr 09, 2012 4.630 4.770 4.630 4.750 41,754 -0.17(-3.46%)
Apr 05, 2012 4.880 5.020 4.880 4.920 100,516 -0.18(-3.53%)
Apr 04, 2012 5.150 5.150 5.050 5.100 39,820 -0.18(-3.41%)
Apr 03, 2012 5.320 5.320 5.220 5.280 69,667 +0.04(+0.76%)
Apr 02, 2012 5.080 5.240 5.080 5.240 22,965 +0.10(+1.95%)
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%)
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.