Lonza Group Ag (OP: LZAGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2018 | 237.59 | 237.59 | 237.59 | 0 | -0.35(-0.15%) | |
| Mar 23, 2018 | 237.94 | 237.94 | 237.94 | 0 | -1.28(-0.54%) | |
| Mar 22, 2018 | 239.22 | 239.22 | 239.22 | 239.22 | 1 | -7.75(-3.14%) |
| Mar 21, 2018 | 245.00 | 246.97 | 245.00 | 246.97 | 637 | +0.47(+0.19%) |
| Mar 19, 2018 | 246.50 | 246.50 | 246.50 | 0 | -0.61(-0.25%) | |
| Mar 15, 2018 | 247.11 | 247.11 | 247.11 | 0 | +4.11(+1.69%) | |
| Mar 14, 2018 | 241.07 | 243.00 | 241.07 | 243.00 | 452 | -4.62(-1.87%) |
| Mar 09, 2018 | 247.62 | 247.62 | 247.62 | 0 | +2.05(+0.84%) | |
| Mar 05, 2018 | 245.57 | 245.57 | 245.57 | 0 | +0.26(+0.11%) | |
| Mar 02, 2018 | 245.31 | 245.31 | 245.31 | 245.31 | 1 | -11.19(-4.36%) |
| Feb 28, 2018 | 256.50 | 256.50 | 256.50 | 0 | -7.19(-2.73%) | |
| Feb 26, 2018 | 263.69 | 263.69 | 263.69 | 0 | +3.69(+1.42%) | |
| Feb 22, 2018 | 260.00 | 260.00 | 260.00 | 631 | -1.79(-0.68%) | |
| Feb 21, 2018 | 261.79 | 261.79 | 261.79 | 261.79 | 203 | -2.92(-1.10%) |
| Feb 20, 2018 | 264.71 | 264.71 | 264.71 | 264.71 | 114 | +0.25(+0.09%) |
| Feb 16, 2018 | 264.46 | 264.46 | 264.46 | 0 | +7.70(+3.00%) | |
| Feb 14, 2018 | 256.76 | 256.76 | 256.76 | 0 | +17.26(+7.21%) | |
| Feb 09, 2018 | 239.50 | 239.50 | 239.50 | 0 | -10.50(-4.20%) | |
| Feb 08, 2018 | 247.36 | 250.00 | 247.36 | 250.00 | 196 | -12.87(-4.90%) |
| Feb 05, 2018 | 262.87 | 262.87 | 262.87 | 0 | -9.13(-3.36%) | |
| Feb 02, 2018 | 269.99 | 272.00 | 269.48 | 272.00 | 502 | +0.58(+0.22%) |
| Feb 01, 2018 | 271.42 | 271.42 | 271.42 | 271.42 | 59 | -6.58(-2.37%) |
| Jan 31, 2018 | 278.00 | 278.00 | 278.00 | 278.00 | 106 | -17.50(-5.92%) |
| Jan 30, 2018 | 295.50 | 290.00 | 295.50 | 526 | +5.50(+1.90%) | |
| Jan 29, 2018 | 293.18 | 293.18 | 290.00 | 290.00 | 105 | +4.90(+1.72%) |
| Jan 25, 2018 | 285.10 | 285.10 | 285.10 | 0 | +3.10(+1.10%) | |
| Jan 23, 2018 | 282.00 | 282.00 | 282.00 | 0 | +0.73(+0.26%) | |
| Jan 17, 2018 | 281.27 | 281.27 | 281.27 | 0 | +7.40(+2.70%) | |
| Jan 10, 2018 | 273.87 | 273.87 | 273.87 | 0 | -3.13(-1.13%) | |
| Jan 08, 2018 | 277.00 | 277.00 | 277.00 | 0 | -0.15(-0.05%) | |
| Jan 04, 2018 | 277.15 | 277.15 | 277.15 | 0 | +0.25(+0.09%) | |
| Jan 03, 2018 | 276.90 | 276.90 | 276.90 | 276.90 | 1 | +2.70(+0.98%) |
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.
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.