Indicators

Lonza Group Ag ADR (OP: LZAGY )

54.20 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.31	10.41	10.25	10.25	4,369	+0.01(+0.10%)
May 28, 2009	10.19	10.36	10.19	10.24	2,844	+0.06(+0.59%)
May 27, 2009	10.24	10.28	10.12	10.18	2,411	+0.03(+0.30%)
May 26, 2009	10.09	10.30	10.06	10.15	2,638	+0.07(+0.69%)
May 22, 2009	9.800	10.11	9.800	10.08	5,130	+0.13(+1.31%)
May 21, 2009	9.950	10.04	9.800	9.950	4,545	+0.05(+0.51%)
May 20, 2009	10.05	10.20	9.900	9.900	6,685	+0.00(+0.00%)
May 19, 2009	9.890	9.990	9.890	9.900	6,891	+0.10(+1.02%)
May 18, 2009	9.840	9.900	9.800	9.800	1,549	+0.16(+1.66%)
May 15, 2009	9.750	9.930	9.620	9.640	3,200	-0.11(-1.13%)
May 14, 2009	9.530	9.750	9.470	9.750	5,746	+0.25(+2.63%)
May 13, 2009	9.460	9.550	9.430	9.500	4,099	-0.05(-0.52%)
May 12, 2009	9.540	9.650	9.500	9.550	38,193	+0.20(+2.14%)
May 11, 2009	9.170	9.350	9.150	9.350	11,047	+0.04(+0.43%)
May 08, 2009	9.020	9.310	9.020	9.310	5,241	+0.36(+4.02%)
May 07, 2009	8.990	8.990	8.850	8.950	1,903	+0.00(+0.00%)
May 06, 2009	8.970	9.000	8.900	8.950	9,341	-0.05(-0.56%)
May 05, 2009	9.250	9.250	9.000	9.000	24,726	-0.15(-1.64%)
May 04, 2009	9.300	9.370	9.150	9.150	6,523	+0.00(+0.00%)

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.