Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag (OP: LZAGF )

547.00 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 29, 2019 342.57 342.57 342.57 0 +3.77(+1.11%)
Nov 27, 2019 338.80 338.80 338.80 338.80 100 -3.10(-0.91%)
Nov 26, 2019 341.90 341.90 341.90 341.90 5 +6.97(+2.08%)
Nov 21, 2019 334.93 334.93 334.93 0 -3.27(-0.97%)
Nov 19, 2019 338.20 338.20 338.20 0 +0.00(+0.00%)
Nov 18, 2019 342.05 342.52 338.20 338.20 137 -6.09(-1.77%)
Nov 15, 2019 344.29 344.29 344.29 344.29 100 -0.48(-0.14%)
Nov 14, 2019 344.77 344.77 344.77 344.77 82 +2.58(+0.75%)
Nov 13, 2019 340.18 342.19 340.18 342.19 3,723 +12.05(+3.65%)
Nov 12, 2019 330.48 330.48 330.14 330.14 22 -16.73(-4.82%)
Nov 08, 2019 346.87 346.87 346.87 0 +0.31(+0.09%)
Nov 07, 2019 342.28 346.56 342.28 346.56 838 -4.46(-1.27%)
Nov 06, 2019 351.02 351.02 351.02 351.02 5 -8.11(-2.26%)
Nov 05, 2019 359.13 359.13 359.13 359.13 1 -7.05(-1.93%)
Nov 04, 2019 365.63 366.18 365.63 366.18 38 +4.90(+1.36%)
Nov 01, 2019 361.28 361.28 361.28 361.28 100 +0.00(+0.00%)
Oct 31, 2019 361.28 361.28 361.28 361.28 100 +6.28(+1.77%)
Oct 28, 2019 355.00 355.00 355.00 0 +10.39(+3.02%)
Oct 24, 2019 344.61 344.61 344.61 0 +0.35(+0.10%)
Oct 23, 2019 346.07 346.07 344.26 344.26 112 +5.58(+1.65%)
Oct 18, 2019 338.68 338.68 338.68 0 -5.57(-1.62%)
Oct 17, 2019 344.25 344.25 340.00 344.25 6 +1.31(+0.38%)
Oct 16, 2019 339.25 342.94 338.63 342.94 40 +5.33(+1.58%)
Oct 15, 2019 337.61 337.61 337.61 337.61 6 +1.74(+0.52%)
Oct 14, 2019 333.77 335.87 333.77 335.87 5 +8.88(+2.72%)
Oct 09, 2019 326.99 326.99 326.99 0 -1.93(-0.59%)
Oct 08, 2019 328.91 328.91 328.91 328.91 3 -2.61(-0.79%)
Oct 04, 2019 331.52 331.52 331.52 0 +0.52(+0.16%)
Oct 03, 2019 331.00 331.00 331.00 331.00 6 +8.00(+2.48%)
Oct 02, 2019 325.00 325.00 323.00 323.00 101 -9.07(-2.73%)
Oct 01, 2019 334.91 334.91 332.07 332.07 38 -4.78(-1.42%)
Sep 30, 2019 335.46 335.46 336.85 111 +1.39(+0.41%)
Sep 26, 2019 335.46 335.46 335.46 0 -14.49(-4.14%)
Sep 24, 2019 349.95 349.95 349.95 0 -0.29(-0.08%)
Sep 20, 2019 350.24 350.24 350.24 0 -0.37(-0.11%)
Sep 19, 2019 349.71 350.61 348.48 350.61 367 +4.54(+1.31%)
Sep 18, 2019 346.07 346.07 346.07 346.07 14 +8.83(+2.62%)
Sep 17, 2019 337.24 337.24 337.24 337.24 1 +2.04(+0.61%)
Sep 16, 2019 335.20 335.20 335.20 335.20 2 -8.01(-2.33%)
Sep 12, 2019 343.21 343.21 343.21 0 -5.45(-1.56%)
Sep 11, 2019 344.30 348.66 344.30 348.66 2,039 -12.63(-3.50%)
Sep 06, 2019 361.29 361.29 361.29 0 +4.00(+1.12%)
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.