Lonza Group Ag (OP: LZAGF )
530.35
+2.92
(+0.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 311.61 | 311.61 | 311.61 | 0 | -0.39(-0.12%) | |
May 28, 2019 | 312.00 | 312.00 | 312.00 | 0 | -2.13(-0.68%) | |
May 24, 2019 | 314.13 | 314.13 | 314.13 | 15 | +0.00(+0.00%) | |
May 22, 2019 | 314.13 | 314.13 | 314.13 | 0 | +6.29(+2.04%) | |
May 20, 2019 | 307.84 | 307.84 | 307.84 | 0 | -4.34(-1.39%) | |
May 17, 2019 | 312.15 | 316.20 | 312.15 | 312.18 | 100 | +0.05(+0.02%) |
May 15, 2019 | 312.13 | 312.13 | 312.13 | 0 | +0.66(+0.21%) | |
May 10, 2019 | 311.47 | 311.47 | 311.47 | 0 | +5.13(+1.67%) | |
May 09, 2019 | 306.34 | 306.34 | 306.34 | 306.34 | 1 | +1.90(+0.62%) |
May 07, 2019 | 304.44 | 304.44 | 304.44 | 0 | -5.26(-1.70%) | |
May 06, 2019 | 308.50 | 309.70 | 308.50 | 309.70 | 9 | -3.44(-1.10%) |
May 03, 2019 | 313.14 | 313.14 | 313.14 | 313.14 | 100 | +5.98(+1.95%) |
May 01, 2019 | 307.16 | 307.16 | 307.16 | 0 | +0.48(+0.16%) | |
Apr 30, 2019 | 310.79 | 310.79 | 306.68 | 306.68 | 32 | +1.68(+0.55%) |
Apr 29, 2019 | 305.00 | 305.00 | 305.00 | 305.00 | 401 | +2.00(+0.66%) |
Apr 25, 2019 | 303.00 | 303.00 | 303.00 | 0 | +1.89(+0.63%) | |
Apr 24, 2019 | 305.92 | 305.92 | 301.11 | 59 | -4.81(-1.57%) | |
Apr 23, 2019 | 305.92 | 305.92 | 305.92 | 305.92 | 7 | -5.58(-1.79%) |
Apr 17, 2019 | 311.50 | 311.50 | 311.50 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 311.50 | 311.50 | 311.50 | 0 | +2.63(+0.85%) | |
Apr 04, 2019 | 308.87 | 308.87 | 308.87 | 0 | +0.87(+0.28%) | |
Apr 03, 2019 | 308.00 | 308.00 | 308.00 | 1,100 | +0.00(+0.00%) | |
Mar 29, 2019 | 308.00 | 308.00 | 308.00 | 0 | +18.28(+6.31%) | |
Mar 25, 2019 | 289.72 | 289.72 | 289.72 | 0 | +0.24(+0.08%) | |
Mar 22, 2019 | 289.48 | 289.48 | 289.48 | 289.48 | 100 | -10.17(-3.39%) |
Mar 21, 2019 | 299.65 | 299.65 | 299.65 | 299.65 | 1 | +1.38(+0.46%) |
Mar 20, 2019 | 298.03 | 301.58 | 298.03 | 298.27 | 105 | +1.38(+0.46%) |
Mar 18, 2019 | 296.89 | 296.89 | 296.89 | 0 | +6.07(+2.09%) | |
Mar 12, 2019 | 290.82 | 290.82 | 290.82 | 0 | -0.89(-0.31%) | |
Mar 11, 2019 | 287.32 | 291.71 | 287.32 | 291.71 | 259 | +5.58(+1.95%) |
Mar 08, 2019 | 286.13 | 286.13 | 286.13 | 286.13 | 100 | +0.70(+0.25%) |
Mar 07, 2019 | 285.43 | 285.43 | 285.43 | 285.43 | 230 | -9.94(-3.37%) |
Mar 05, 2019 | 295.37 | 295.37 | 295.37 | 0 | +0.37(+0.13%) | |
Mar 04, 2019 | 295.00 | 295.00 | 295.00 | 295.00 | 4 | +9.24(+3.23%) |
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.