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

Lonza Group Ag ADR (OP: LZAGY )

53.75 -0.11 (-0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Nov 30, 2012 4.760 4.810 4.740 4.770 21,672 +0.07(+1.49%)
Nov 29, 2012 4.690 4.750 4.680 4.700 28,126 -0.02(-0.42%)
Nov 28, 2012 4.650 4.720 4.600 4.720 52,665 +0.04(+0.85%)
Nov 27, 2012 4.650 4.710 4.650 4.680 48,410 +0.00(+0.00%)
Nov 26, 2012 4.570 4.680 4.570 4.680 33,755 -0.04(-0.85%)
Nov 24, 2012 4.680 4.720 4.660 4.720 13,735 +0.00(+0.00%)
Nov 23, 2012 4.680 4.720 4.660 4.720 13,735 +0.21(+4.66%)
Nov 21, 2012 4.480 4.530 4.480 4.510 28,856 -0.01(-0.22%)
Nov 20, 2012 4.510 4.540 4.430 4.520 35,988 -0.01(-0.22%)
Nov 19, 2012 4.470 4.540 4.470 4.530 30,939 +0.13(+2.95%)
Nov 16, 2012 4.380 4.480 4.380 4.400 28,410 -0.01(-0.23%)
Nov 15, 2012 4.411 4.470 4.390 4.410 44,076 -0.06(-1.34%)
Nov 14, 2012 4.535 4.540 4.470 4.470 20,308 -0.05(-1.11%)
Nov 13, 2012 4.530 4.610 4.520 4.520 48,671 -0.12(-2.59%)
Nov 12, 2012 4.680 4.700 4.640 4.640 175,191 -0.09(-1.90%)
Nov 09, 2012 4.830 4.850 4.720 4.730 71,377 -0.13(-2.67%)
Nov 08, 2012 4.860 4.880 4.800 4.860 24,376 -0.14(-2.80%)
Nov 07, 2012 4.950 5.020 4.880 5.000 39,204 -0.12(-2.34%)
Nov 06, 2012 5.090 5.130 5.040 5.120 67,006 +0.06(+1.19%)
Nov 05, 2012 5.000 5.080 4.970 5.060 168,767 +0.02(+0.40%)
Nov 02, 2012 5.040 5.080 5.000 5.040 175,992 -0.14(-2.70%)
Nov 01, 2012 5.040 5.180 5.010 5.180 105,958 +0.11(+2.17%)
Oct 31, 2012 5.060 5.150 4.970 5.070 805,481 +0.13(+2.63%)
Oct 26, 2012 4.940 4.940 4.940 0 -0.03(-0.60%)
Oct 25, 2012 4.920 4.970 4.890 4.970 31,746 +0.05(+1.02%)
Oct 24, 2012 4.920 4.940 4.890 4.920 39,413 -0.05(-1.01%)
Oct 23, 2012 4.900 5.000 4.900 4.970 52,602 -0.15(-2.93%)
Oct 19, 2012 5.140 5.240 5.040 5.120 373,894 -0.06(-1.16%)
Oct 18, 2012 5.150 5.200 5.130 5.180 46,952 +0.01(+0.19%)
Oct 17, 2012 5.090 5.180 5.090 5.170 103,962 +0.17(+3.40%)
Oct 16, 2012 4.970 5.040 4.970 5.000 319,572 -0.03(-0.60%)
Oct 15, 2012 4.960 5.050 4.920 5.030 1,197,276 +0.07(+1.41%)
Oct 12, 2012 4.960 4.990 4.920 4.960 26,615 +0.00(+0.00%)
Oct 11, 2012 4.910 4.999 4.910 4.960 20,104 +0.01(+0.20%)
Oct 10, 2012 4.900 4.950 4.880 4.950 18,667 -0.04(-0.80%)
Oct 09, 2012 5.060 5.069 4.990 4.990 15,895 -0.13(-2.54%)
Oct 08, 2012 5.120 5.140 5.070 5.120 8,761 -0.05(-0.97%)
Oct 06, 2012 5.260 5.260 5.130 5.170 20,213 +0.00(+0.00%)
Oct 05, 2012 5.260 5.260 5.130 5.170 20,213 -0.26(-4.79%)
Oct 04, 2012 5.350 5.450 5.350 5.430 31,402 +0.05(+0.93%)
Oct 03, 2012 5.340 5.400 5.310 5.380 32,788 -0.01(-0.19%)
Oct 02, 2012 5.380 5.420 5.360 5.390 15,871 +0.07(+1.32%)
Oct 01, 2012 5.270 5.340 5.250 5.320 31,952 +0.10(+1.92%)
Sep 28, 2012 5.220 5.240 5.170 5.220 40,291 -0.10(-1.88%)
Sep 27, 2012 5.300 5.330 5.250 5.320 62,786 +0.10(+1.92%)
Sep 26, 2012 5.253 5.270 5.210 5.220 18,528 -0.12(-2.25%)
Sep 25, 2012 5.430 5.470 5.340 5.340 34,885 +0.06(+1.14%)
Sep 24, 2012 5.280 5.280 5.210 5.280 22,788 -0.11(-2.04%)
Sep 21, 2012 5.400 5.440 5.380 5.390 27,633 +0.11(+2.08%)
Sep 20, 2012 5.290 5.330 5.220 5.280 88,023 +0.11(+2.13%)
Sep 19, 2012 5.150 5.230 5.150 5.170 23,871 +0.02(+0.39%)
Sep 18, 2012 5.160 5.160 5.090 5.150 25,783 -0.14(-2.65%)
Sep 17, 2012 5.310 5.310 5.210 5.290 42,735 -0.17(-3.11%)
Sep 14, 2012 5.410 5.550 5.390 5.460 35,669 +0.16(+3.02%)
Sep 13, 2012 5.200 5.320 5.160 5.300 34,912 +0.34(+6.85%)
Sep 12, 2012 4.961 5.010 4.940 4.960 18,098 +0.22(+4.64%)
Sep 11, 2012 4.680 4.760 4.680 4.740 40,390 +0.00(+0.00%)
Sep 10, 2012 4.710 4.740 4.680 4.740 51,460 -0.02(-0.42%)
Sep 07, 2012 4.670 4.760 4.670 4.760 20,474 +0.13(+2.81%)
Sep 06, 2012 4.530 4.680 4.530 4.630 16,053 +0.18(+4.04%)
Sep 05, 2012 4.480 4.540 4.450 4.450 19,615 -0.07(-1.55%)
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.