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

Lonza Group Ag ADR (OP: LZAGY )

58.08 +0.17 (+0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 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 (%)
Apr 30, 2009 9.210 9.300 9.130 9.140 4,298 +0.14(+1.56%)
Apr 29, 2009 9.100 9.210 9.000 9.000 4,839 -0.20(-2.17%)
Apr 28, 2009 9.260 9.310 9.150 9.200 5,543 +0.15(+1.66%)
Apr 27, 2009 9.180 9.250 9.050 9.050 4,267 -0.10(-1.09%)
Apr 24, 2009 9.190 9.260 9.100 9.150 5,524 +0.25(+2.81%)
Apr 23, 2009 8.950 9.010 8.890 8.900 5,348 +0.17(+1.95%)
Apr 22, 2009 8.720 8.900 8.690 8.730 5,105 +0.18(+2.11%)
Apr 21, 2009 8.550 8.720 8.550 8.550 2,806 -0.15(-1.72%)
Apr 20, 2009 8.600 8.700 8.470 8.700 6,412 -0.05(-0.57%)
Apr 17, 2009 8.690 8.840 8.600 8.750 7,245 +0.08(+0.92%)
Apr 16, 2009 8.670 8.700 8.600 8.670 1,770 -0.43(-4.73%)
Apr 15, 2009 9.190 9.200 9.050 9.100 2,415 -0.10(-1.09%)
Apr 14, 2009 9.180 9.250 9.050 9.200 2,708 -0.60(-6.12%)
Apr 13, 2009 9.700 9.800 8.850 9.800 2,905 +0.35(+3.70%)
Apr 09, 2009 9.480 9.480 9.240 9.450 5,937 +0.45(+5.00%)
Apr 08, 2009 9.020 9.100 9.000 9.000 7,162 +0.00(+0.00%)
Apr 07, 2009 9.330 9.330 9.000 9.000 10,238 -0.15(-1.64%)
Apr 06, 2009 9.250 9.340 9.100 9.150 2,438 -0.10(-1.08%)
Apr 03, 2009 9.240 9.647 9.100 9.250 15,181 -0.65(-6.57%)
Apr 02, 2009 9.800 9.950 9.800 9.900 4,389 +0.25(+2.59%)
Apr 01, 2009 9.510 9.800 9.510 9.650 43,437 -0.05(-0.52%)
Mar 31, 2009 9.650 9.830 9.650 9.700 12,754 +0.15(+1.57%)
Mar 30, 2009 9.740 9.800 9.550 9.550 15,821 -0.55(-5.45%)
Mar 26, 2009 10.05 10.15 9.900 10.10 12,337 -0.30(-2.88%)
Mar 25, 2009 10.40 10.65 10.25 10.40 11,745 +0.12(+1.17%)
Mar 24, 2009 10.28 10.50 10.28 10.28 8,319 +0.70(+7.31%)
Mar 23, 2009 10.48 10.66 9.580 9.580 8,285 -1.17(-10.88%)
Mar 20, 2009 10.52 10.75 9.580 10.75 46,638 +0.65(+6.44%)
Mar 19, 2009 10.03 10.10 9.700 10.10 33,917 +0.45(+4.66%)
Mar 18, 2009 9.600 9.800 9.530 9.650 23,228 +0.20(+2.12%)
Mar 17, 2009 9.450 9.570 9.400 9.450 9,052 -0.05(-0.53%)
Mar 16, 2009 9.470 9.550 9.410 9.500 1,749 +0.25(+2.70%)
Mar 13, 2009 9.370 9.500 9.250 9.250 4,860 -0.30(-3.14%)
Mar 12, 2009 9.690 9.700 9.530 9.550 8,936 -0.05(-0.52%)
Mar 11, 2009 9.400 9.700 9.400 9.600 79,707 +0.03(+0.31%)
Mar 10, 2009 9.550 9.650 9.320 9.570 48,941 +0.57(+6.33%)
Mar 09, 2009 9.030 9.200 8.950 9.000 16,816 -0.10(-1.10%)
Mar 06, 2009 9.240 9.290 9.050 9.100 155,661 +0.20(+2.25%)
Mar 05, 2009 9.050 9.200 8.900 8.900 170,324 -0.15(-1.66%)
Mar 04, 2009 9.120 9.150 9.050 9.050 217,661 +0.50(+5.85%)
Mar 02, 2009 9.070 9.148 8.550 8.550 112,057 -0.75(-8.06%)
Feb 27, 2009 89.10 9.750 9.100 9.300 6,785 +0.55(+6.29%)
Feb 26, 2009 9.200 9.200 8.710 8.750 6,471 -0.53(-5.71%)
Feb 25, 2009 9.490 9.490 9.280 9.280 6,798 -0.27(-2.83%)
Feb 24, 2009 9.500 9.790 9.400 9.550 9,092 -0.23(-2.35%)
Feb 23, 2009 9.940 10.01 9.780 9.780 8,523 -0.02(-0.20%)
Feb 20, 2009 9.670 9.840 9.670 9.800 4,179 +0.15(+1.55%)
Feb 19, 2009 9.540 9.650 9.520 9.650 5,983 +0.29(+3.10%)
Feb 18, 2009 9.250 9.360 9.250 9.360 5,921 +0.01(+0.11%)
Feb 17, 2009 9.250 9.370 9.170 9.350 4,822 -0.50(-5.08%)
Feb 13, 2009 9.880 10.01 9.740 9.850 5,898 -0.10(-1.01%)
Feb 12, 2009 9.700 9.950 9.680 9.950 1,384 +0.20(+2.05%)
Feb 11, 2009 9.630 9.850 9.630 9.750 7,734 +0.25(+2.63%)
Feb 10, 2009 9.500 9.700 9.460 9.500 1,617 -0.25(-2.56%)
Feb 09, 2009 9.670 9.750 9.490 9.750 11,999 +0.15(+1.56%)
Feb 06, 2009 9.600 9.700 9.550 9.600 3,230 +0.20(+2.13%)
Feb 05, 2009 9.550 9.700 9.400 9.400 4,018 -0.10(-1.05%)
Feb 04, 2009 9.250 9.500 9.250 9.500 1,338 +0.10(+1.06%)
Feb 03, 2009 9.150 9.400 9.150 9.400 1,350 +0.31(+3.41%)
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.