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 30, 2018 324.43 324.43 320.35 320.47 100 -0.77(-0.24%)
Nov 29, 2018 321.24 321.24 321.24 321.24 408 +12.74(+4.13%)
Nov 28, 2018 308.26 308.50 306.69 308.50 201 +6.49(+2.15%)
Nov 26, 2018 302.01 302.01 302.01 0 +8.68(+2.96%)
Nov 20, 2018 293.33 293.33 293.33 0 -6.17(-2.06%)
Nov 19, 2018 304.14 304.14 299.50 299.50 22 -1.61(-0.53%)
Nov 15, 2018 301.11 301.11 301.11 0 -7.47(-2.42%)
Nov 13, 2018 308.58 308.58 308.58 0 -19.38(-5.91%)
Nov 09, 2018 327.96 327.96 327.96 0 +0.78(+0.24%)
Nov 08, 2018 327.18 327.18 327.18 327.18 102 -2.24(-0.68%)
Nov 07, 2018 325.20 329.42 325.20 329.42 69 +7.15(+2.22%)
Nov 02, 2018 322.27 322.27 322.27 0 +8.86(+2.83%)
Oct 31, 2018 313.41 313.41 313.41 0 +10.74(+3.55%)
Oct 30, 2018 305.38 305.38 302.67 302.67 50 +0.93(+0.31%)
Oct 29, 2018 301.74 301.74 301.74 301.74 1 +0.00(+0.00%)
Oct 25, 2018 301.74 301.74 301.74 301.74 1 -10.90(-3.49%)
Oct 24, 2018 313.98 313.98 310.70 312.64 22 -12.67(-3.89%)
Oct 19, 2018 325.31 325.31 325.31 0 -3.47(-1.06%)
Oct 18, 2018 328.78 328.78 328.78 328.78 3 +5.28(+1.63%)
Oct 16, 2018 323.50 323.50 323.50 0 +6.18(+1.95%)
Oct 12, 2018 317.32 317.32 317.32 0 +7.14(+2.30%)
Oct 11, 2018 313.06 313.06 310.18 310.18 55 -0.07(-0.02%)
Oct 10, 2018 310.25 310.25 310.25 310.25 201 -23.26(-6.97%)
Oct 04, 2018 333.51 333.51 333.51 0 -10.11(-2.94%)
Oct 03, 2018 342.85 343.62 342.85 343.62 17 +2.18(+0.64%)
Sep 28, 2018 341.44 341.44 341.44 0 -6.50(-1.87%)
Sep 27, 2018 347.94 347.94 347.94 347.94 10 +2.94(+0.85%)
Sep 26, 2018 345.00 345.00 345.00 345.00 1 +7.66(+2.27%)
Sep 25, 2018 337.34 337.34 337.34 337.34 1 +5.79(+1.75%)
Sep 21, 2018 331.55 331.55 331.55 0 -0.01(-0.00%)
Sep 20, 2018 331.56 331.56 331.56 331.56 1,603 +4.02(+1.23%)
Sep 17, 2018 327.54 327.54 327.54 0 +2.10(+0.64%)
Sep 14, 2018 325.44 325.44 325.44 325.44 100 -1.40(-0.43%)
Sep 13, 2018 326.84 326.84 326.84 326.84 164 +9.84(+3.10%)
Sep 06, 2018 317.00 317.00 317.00 0 +0.76(+0.24%)
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.