Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lonza Group Ag ADR
(OP:
LZAGY
)
55.70
-1.03 (-1.82%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
10.31
10.41
10.25
10.25
4,369
+0.01(+0.10%)
May 28, 2009
10.19
10.36
10.19
10.24
2,844
+0.06(+0.59%)
May 27, 2009
10.24
10.28
10.12
10.18
2,411
+0.03(+0.30%)
May 26, 2009
10.09
10.30
10.06
10.15
2,638
+0.07(+0.69%)
May 22, 2009
9.800
10.11
9.800
10.08
5,130
+0.13(+1.31%)
May 21, 2009
9.950
10.04
9.800
9.950
4,545
+0.05(+0.51%)
May 20, 2009
10.05
10.20
9.900
9.900
6,685
+0.00(+0.00%)
May 19, 2009
9.890
9.990
9.890
9.900
6,891
+0.10(+1.02%)
May 18, 2009
9.840
9.900
9.800
9.800
1,549
+0.16(+1.66%)
May 15, 2009
9.750
9.930
9.620
9.640
3,200
-0.11(-1.13%)
May 14, 2009
9.530
9.750
9.470
9.750
5,746
+0.25(+2.63%)
May 13, 2009
9.460
9.550
9.430
9.500
4,099
-0.05(-0.52%)
May 12, 2009
9.540
9.650
9.500
9.550
38,193
+0.20(+2.14%)
May 11, 2009
9.170
9.350
9.150
9.350
11,047
+0.04(+0.43%)
May 08, 2009
9.020
9.310
9.020
9.310
5,241
+0.36(+4.02%)
May 07, 2009
8.990
8.990
8.850
8.950
1,903
+0.00(+0.00%)
May 06, 2009
8.970
9.000
8.900
8.950
9,341
-0.05(-0.56%)
May 05, 2009
9.250
9.250
9.000
9.000
24,726
-0.15(-1.64%)
May 04, 2009
9.300
9.370
9.150
9.150
6,523
+0.00(+0.00%)
May 01, 2009
9.150
9.200
9.150
9.150
1,800
+0.01(+0.11%)
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%)
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
.