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

Lonza Group Ag ADR (OP: LZAGY )

53.93 -0.27 (-0.50%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 3, 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 (%)
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%)
Mar 01, 2013 6.200 6.230 6.170 6.220 66,634 +0.04(+0.65%)
Feb 28, 2013 6.240 6.290 6.180 6.180 73,229 -0.08(-1.28%)
Feb 27, 2013 6.150 6.270 6.150 6.260 103,984 +0.04(+0.64%)
Feb 26, 2013 6.220 6.230 6.141 6.220 69,766 -0.09(-1.43%)
Feb 22, 2013 6.240 6.310 6.200 6.310 63,641 +0.10(+1.61%)
Feb 21, 2013 6.310 6.310 6.200 6.210 38,211 -0.26(-4.02%)
Feb 20, 2013 6.540 6.540 6.460 6.470 53,836 +0.04(+0.62%)
Feb 19, 2013 6.450 6.480 6.420 6.430 44,636 -0.11(-1.68%)
Feb 15, 2013 6.480 6.540 6.480 6.540 83,902 +0.11(+1.71%)
Feb 14, 2013 6.370 6.450 6.360 6.430 57,735 -0.09(-1.38%)
Feb 13, 2013 6.550 6.570 6.505 6.520 85,572 +0.08(+1.24%)
Feb 12, 2013 6.410 6.460 6.360 6.440 530,340 +0.01(+0.16%)
Feb 11, 2013 6.298 6.430 6.260 6.430 229,220 +0.05(+0.78%)
Feb 08, 2013 6.260 6.390 6.230 6.380 94,760 +0.40(+6.69%)
Feb 07, 2013 6.020 6.020 5.940 5.980 40,287 -0.12(-1.97%)
Feb 06, 2013 6.030 6.100 6.010 6.100 39,923 +0.11(+1.84%)
Feb 04, 2013 5.990 6.010 5.950 5.990 33,591 +0.00(+0.00%)
Feb 01, 2013 5.960 6.000 5.920 5.990 50,421 +0.18(+3.10%)
Jan 31, 2013 5.830 5.870 5.800 5.810 158,919 -0.03(-0.51%)
Jan 30, 2013 5.790 5.850 5.780 5.840 52,333 +0.08(+1.39%)
Jan 29, 2013 5.750 5.780 5.690 5.760 56,280 +0.05(+0.88%)
Jan 28, 2013 5.740 5.760 5.700 5.710 86,991 -0.20(-3.38%)
Jan 25, 2013 5.890 5.920 5.850 5.910 78,690 +0.18(+3.07%)
Jan 24, 2013 5.640 5.760 5.640 5.734 58,479 -0.23(-3.79%)
Jan 23, 2013 5.990 5.990 5.910 5.960 45,191 +0.11(+1.88%)
Jan 22, 2013 5.780 5.870 5.780 5.850 103,373 -0.16(-2.66%)
Jan 18, 2013 6.020 6.020 5.970 6.010 77,147 -0.04(-0.66%)
Jan 17, 2013 6.010 6.100 5.990 6.050 38,175 +0.11(+1.85%)
Jan 16, 2013 5.870 5.990 5.870 5.940 48,194 -0.05(-0.83%)
Jan 15, 2013 5.950 6.020 5.921 5.990 54,746 -0.03(-0.50%)
Jan 14, 2013 6.000 6.070 6.000 6.020 63,520 +0.17(+2.91%)
Jan 12, 2013 5.810 5.900 5.810 5.850 44,518 +0.00(+0.00%)
Jan 11, 2013 5.810 5.900 5.810 5.850 44,518 -0.09(-1.52%)
Jan 10, 2013 5.920 5.940 5.850 5.940 44,065 +0.21(+3.66%)
Jan 09, 2013 5.700 5.790 5.700 5.730 49,054 +0.08(+1.42%)
Jan 08, 2013 5.610 5.660 5.590 5.650 49,714 +0.04(+0.71%)
Jan 07, 2013 5.570 5.610 5.540 5.610 114,828 +0.04(+0.72%)
Jan 04, 2013 5.480 5.580 5.480 5.570 60,665 +0.14(+2.58%)
Jan 03, 2013 5.420 5.480 5.400 5.430 36,582 -0.01(-0.18%)
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.