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

Lonza Group Ag (OP: LZAGF )

579.00 -20.02 (-3.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
May 29, 2020 493.30 493.40 488.58 490.00 100 +0.00(+0.00%)
May 28, 2020 485.80 495.50 485.80 490.00 212 -6.62(-1.33%)
May 27, 2020 487.00 496.62 474.60 496.62 404 -7.13(-1.42%)
May 26, 2020 503.65 506.07 503.00 503.75 213 +5.25(+1.05%)
May 22, 2020 488.90 498.50 488.90 498.50 100 +3.50(+0.71%)
May 21, 2020 495.78 498.05 491.75 495.00 208 -0.78(-0.16%)
May 20, 2020 498.00 500.00 494.50 495.78 226 +15.78(+3.29%)
May 19, 2020 479.50 480.17 475.01 480.00 150 -2.50(-0.52%)
May 18, 2020 481.50 483.00 476.68 482.50 575 +23.50(+5.12%)
May 15, 2020 458.61 459.00 458.38 459.00 200 +0.00(+0.00%)
May 14, 2020 457.50 461.00 455.00 459.00 207 -8.00(-1.71%)
May 13, 2020 467.00 467.00 467.00 467.00 30 +0.00(+0.00%)
May 12, 2020 469.97 471.20 466.95 467.00 252 +3.40(+0.73%)
May 11, 2020 456.00 463.60 456.00 463.60 100 +3.00(+0.65%)
May 08, 2020 460.60 460.60 460.60 460.60 100 +5.60(+1.23%)
May 07, 2020 455.18 455.18 448.65 455.00 188 +2.00(+0.44%)
May 06, 2020 449.70 453.00 447.48 453.00 52 -1.52(-0.33%)
May 05, 2020 447.91 454.98 447.91 454.52 193 +1.57(+0.35%)
May 04, 2020 450.20 453.38 447.03 452.95 192 -2.16(-0.47%)
May 01, 2020 445.25 462.26 445.25 455.11 200 +19.91(+4.58%)
Apr 30, 2020 435.20 435.20 435.20 146 +0.00(+0.00%)
Apr 22, 2020 435.20 435.20 435.20 0 +0.33(+0.07%)
Apr 21, 2020 434.50 434.87 427.50 434.87 182 -1.46(-0.33%)
Apr 20, 2020 437.70 437.70 436.33 436.33 201 +18.83(+4.51%)
Apr 16, 2020 417.50 417.50 417.50 0 -8.72(-2.05%)
Apr 15, 2020 426.22 426.22 426.22 426.22 28 -1.21(-0.28%)
Apr 14, 2020 423.50 427.43 423.50 427.43 2,046 +7.43(+1.77%)
Apr 13, 2020 397.00 420.00 397.00 420.00 4 +5.00(+1.20%)
Apr 08, 2020 415.00 415.00 415.00 0 -4.50(-1.07%)
Apr 07, 2020 416.00 419.50 414.00 419.50 155 +5.50(+1.33%)
Apr 06, 2020 414.00 414.00 414.00 414.00 15 -0.96(-0.23%)
Apr 03, 2020 414.96 414.96 414.96 414.96 100 +12.70(+3.16%)
Apr 01, 2020 402.26 402.26 402.26 0 -7.74(-1.89%)
Mar 30, 2020 410.00 410.00 410.00 0 -7.50(-1.80%)
Mar 27, 2020 417.50 417.50 417.50 417.50 100 +16.46(+4.10%)
Mar 26, 2020 400.07 407.12 400.07 401.04 107 +24.54(+6.52%)
Mar 25, 2020 373.50 376.50 373.50 376.50 7 +33.50(+9.77%)
Mar 24, 2020 363.35 372.50 343.00 343.00 92 +12.97(+3.93%)
Mar 23, 2020 330.03 330.03 330.03 330.03 15 -9.71(-2.86%)
Mar 20, 2020 362.00 362.00 339.74 339.74 100 -23.83(-6.55%)
Mar 19, 2020 339.00 363.57 339.00 363.57 12 +11.07(+3.14%)
Mar 18, 2020 333.50 352.50 330.11 352.50 163 +8.32(+2.42%)
Mar 17, 2020 344.18 344.18 344.18 344.18 476 -1.32(-0.38%)
Mar 16, 2020 326.08 357.85 326.08 345.50 172 -3.32(-0.95%)
Mar 13, 2020 348.82 365.00 348.82 348.82 100 +9.78(+2.88%)
Mar 12, 2020 339.04 339.04 339.04 339.04 7 -46.46(-12.05%)
Mar 11, 2020 389.85 389.85 385.50 385.50 232 -17.62(-4.37%)
Mar 10, 2020 403.12 403.12 403.12 403.12 5 +3.62(+0.91%)
Mar 09, 2020 399.50 399.50 399.50 399.50 7 -9.95(-2.43%)
Mar 06, 2020 417.60 417.60 409.45 409.45 100 -20.33(-4.73%)
Mar 05, 2020 428.56 429.78 422.35 429.78 46 -0.65(-0.15%)
Mar 04, 2020 424.25 430.43 424.25 430.43 72 +20.70(+5.05%)
Mar 03, 2020 421.62 425.00 409.73 409.73 195 +0.17(+0.04%)
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.