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
)
54.20
+0.40 (+0.74%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 24, 2011
8.270
8.310
8.190
8.280
38,827
-0.03(-0.36%)
May 23, 2011
8.190
8.310
8.190
8.310
14,962
-0.16(-1.89%)
May 20, 2011
8.480
8.500
8.400
8.470
7,173
+0.10(+1.19%)
May 19, 2011
8.340
8.450
8.340
8.370
10,670
-0.19(-2.22%)
May 18, 2011
8.450
8.570
8.440
8.560
27,539
+0.01(+0.12%)
May 17, 2011
8.410
8.550
8.410
8.550
20,241
+0.00(+0.00%)
May 16, 2011
8.520
8.600
8.490
8.550
29,895
+0.05(+0.59%)
May 13, 2011
8.570
8.570
8.420
8.500
21,356
-0.13(-1.51%)
May 12, 2011
8.470
8.640
8.470
8.630
12,727
+0.07(+0.82%)
May 11, 2011
8.570
8.650
8.480
8.560
11,162
-0.08(-0.93%)
May 10, 2011
8.660
8.660
8.580
8.640
20,421
-0.02(-0.23%)
May 09, 2011
8.530
8.660
8.530
8.660
9,588
+0.13(+1.52%)
May 06, 2011
8.610
8.710
8.520
8.530
12,728
-0.16(-1.84%)
May 05, 2011
8.640
8.720
8.610
8.690
10,733
-0.06(-0.69%)
May 04, 2011
8.780
8.780
8.710
8.750
18,754
+0.15(+1.74%)
May 03, 2011
8.630
8.640
8.560
8.600
21,365
+0.00(+0.00%)
May 02, 2011
8.600
8.600
8.600
8.600
11,077
+0.01(+0.12%)
Apr 29, 2011
8.500
8.610
8.500
8.590
18,804
+0.12(+1.42%)
Apr 28, 2011
8.370
8.490
8.370
8.470
29,223
+0.04(+0.47%)
Apr 27, 2011
8.290
8.430
8.270
8.430
17,328
-0.02(-0.24%)
Apr 26, 2011
8.390
8.450
8.320
8.450
9,924
+0.12(+1.44%)
Apr 25, 2011
8.340
8.400
8.250
8.330
42,691
+0.08(+0.97%)
Apr 21, 2011
8.310
8.350
8.250
8.250
39,189
+0.07(+0.86%)
Apr 20, 2011
8.130
8.180
8.060
8.180
17,048
+0.26(+3.28%)
Apr 19, 2011
8.000
8.000
7.900
7.920
11,438
-0.05(-0.63%)
Apr 18, 2011
7.990
8.020
7.910
7.970
17,649
-0.18(-2.21%)
Apr 15, 2011
8.120
8.180
8.090
8.150
20,928
+0.19(+2.39%)
Apr 14, 2011
7.990
7.990
7.890
7.960
8,778
-0.14(-1.73%)
Apr 13, 2011
8.190
8.190
7.990
8.100
37,117
-0.53(-6.14%)
Apr 12, 2011
8.530
8.630
8.510
8.630
4,668
+0.14(+1.65%)
Apr 11, 2011
8.400
8.490
8.390
8.490
9,681
-0.04(-0.47%)
Apr 08, 2011
8.460
8.570
8.420
8.530
31,918
-0.05(-0.58%)
Apr 07, 2011
8.450
8.580
8.450
8.580
14,444
+0.03(+0.35%)
Apr 06, 2011
8.530
8.550
8.400
8.550
28,890
+0.08(+0.94%)
Apr 05, 2011
8.250
8.470
8.250
8.470
16,401
+0.12(+1.44%)
Apr 04, 2011
8.420
8.420
8.280
8.350
7,522
-0.05(-0.60%)
Apr 01, 2011
8.310
8.410
8.310
8.400
37,048
+0.01(+0.12%)
Mar 31, 2011
8.400
8.430
8.320
8.390
22,683
-0.05(-0.59%)
Mar 30, 2011
8.440
8.440
8.440
8.440
87,563
+0.07(+0.84%)
Mar 29, 2011
8.310
8.380
8.280
8.370
21,033
+0.06(+0.72%)
Mar 28, 2011
8.380
8.410
8.300
8.310
20,912
+0.01(+0.12%)
Mar 25, 2011
8.350
8.360
8.250
8.300
20,642
-0.10(-1.19%)
Mar 24, 2011
8.440
8.450
8.330
8.400
5,803
+0.16(+1.94%)
Mar 23, 2011
8.260
8.310
8.210
8.240
13,339
+0.03(+0.37%)
Mar 22, 2011
8.290
8.290
8.200
8.210
14,423
-0.08(-0.97%)
Mar 21, 2011
8.240
8.300
8.220
8.290
15,800
+0.29(+3.62%)
Mar 18, 2011
8.010
8.040
7.930
8.000
18,159
-0.01(-0.12%)
Mar 17, 2011
8.040
8.040
7.950
8.010
23,042
+0.22(+2.82%)
Mar 16, 2011
7.810
7.940
7.770
7.790
12,605
-0.19(-2.38%)
Mar 15, 2011
7.770
7.980
7.770
7.980
9,177
-0.07(-0.87%)
Mar 14, 2011
8.060
8.120
8.020
8.050
7,731
-0.11(-1.35%)
Mar 11, 2011
8.090
8.160
8.090
8.160
21,377
-0.03(-0.37%)
Mar 10, 2011
8.170
8.210
8.100
8.190
35,068
-0.08(-0.97%)
Mar 09, 2011
8.240
8.270
8.200
8.270
16,710
+0.08(+0.98%)
Mar 08, 2011
8.200
8.240
8.150
8.190
15,443
-0.05(-0.61%)
Mar 07, 2011
8.280
8.280
8.150
8.240
11,791
-0.04(-0.48%)
Mar 04, 2011
8.310
8.350
8.210
8.280
18,943
+0.00(+0.00%)
Mar 03, 2011
8.270
8.290
8.180
8.280
39,132
-0.15(-1.78%)
Mar 02, 2011
8.430
8.510
8.420
8.430
15,527
+0.13(+1.57%)
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
.