Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lonza Group Ag (OP: LZAGF )

551.65 +3.09 (+0.56%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2014	106.25	106.25	106.25	106.25	0	+3.10(+3.01%)
May 08, 2014		103.15	103.15	103.15	1	+6.05(+6.23%)
Apr 17, 2014	97.10	97.10	97.10	97.10	60	+4.03(+4.33%)
Apr 15, 2014		93.07	93.07	93.07	0	-5.53(-5.61%)
Apr 10, 2014	98.60	98.60	98.60	98.60	0	+0.63(+0.64%)
Apr 08, 2014		97.97	97.97	97.97	0	-0.23(-0.23%)
Apr 07, 2014	98.20	98.20	98.20	98.20	100	-7.05(-6.70%)
Mar 21, 2014		105.25	105.25	105.25	0	-1.95(-1.82%)
Mar 19, 2014	107.20	107.20	107.20	107.20	0	+2.20(+2.10%)
Mar 13, 2014	105.00	105.00	105.00	105.00	77	+2.50(+2.44%)
Mar 03, 2014		102.50	102.50	102.50	0	-1.80(-1.73%)
Feb 27, 2014	104.30	104.30	104.30	104.30	0	-0.20(-0.19%)
Feb 24, 2014	104.50	104.50	104.50	104.50	0	+1.43(+1.38%)
Feb 07, 2014		103.07	103.07	103.07	0	+4.12(+4.17%)
Feb 04, 2014		98.95	98.95	98.95	0	-1.96(-1.94%)
Feb 03, 2014	100.91	100.91	100.91	100.91	310	+0.56(+0.55%)
Jan 31, 2014	100.35	100.35	100.35	100.35	0	+1.14(+1.15%)
Jan 29, 2014		99.21	99.21	99.21	8,933	-0.79(-0.79%)
Jan 27, 2014	100.00	100.00	100.00	100.00	0	-3.05(-2.96%)
Jan 17, 2014		103.05	103.05	103.05	3	-0.96(-0.92%)
Jan 15, 2014	104.01	104.01	104.01	104.01	0	+9.75(+10.34%)
Jan 08, 2014		94.26	94.26	94.26	0	+1.51(+1.63%)
Jan 02, 2014		92.75	92.75	92.75	0	-2.50(-2.62%)
Dec 31, 2013		95.25	95.25	95.25	0	+3.05(+3.31%)
Dec 19, 2013		92.20	92.20	92.20	0	+1.52(+1.68%)
Dec 17, 2013		90.68	90.68	90.68	51	+0.13(+0.14%)
Dec 12, 2013		90.55	90.55	90.55	0	+1.60(+1.80%)
Dec 05, 2013	88.95	88.95	88.95	88.95	22	-4.75(-5.07%)
Nov 27, 2013		93.70	93.70	93.70	0	-0.95(-1.00%)
Nov 19, 2013		94.65	94.65	94.65	0	-0.10(-0.11%)
Nov 15, 2013		94.75	94.75	94.75	0	+0.39(+0.41%)
Nov 13, 2013		94.36	94.36	94.36	0	+5.01(+5.61%)
Nov 05, 2013		89.35	89.35	89.35	0	+0.70(+0.79%)
Oct 30, 2013		88.65	88.65	88.65	0	+0.60(+0.68%)
Oct 24, 2013		88.05	88.05	88.05	0	-0.10(-0.11%)
Oct 23, 2013	88.15	88.15	88.15	88.15	100	+1.45(+1.67%)
Oct 22, 2013	86.70	86.70	86.70	86.70	144	+1.59(+1.87%)
Oct 18, 2013		85.11	85.11	85.11	0	+2.21(+2.67%)
Oct 17, 2013	82.90	82.90	82.90	82.90	100	+2.80(+3.50%)
Oct 10, 2013		80.10	80.10	80.10	0	-0.43(-0.53%)
Oct 08, 2013		80.53	80.53	80.53	0	-1.12(-1.37%)
Oct 03, 2013		81.65	81.65	81.65	0	+0.37(+0.46%)
Oct 02, 2013	81.90	81.90	81.28	81.28	1,655	-1.57(-1.89%)
Sep 19, 2013		82.85	82.85	82.85	0	-0.30(-0.36%)
Sep 18, 2013	80.85	83.15	80.85	83.15	700	+2.75(+3.42%)
Sep 17, 2013	80.40	80.40	80.40	80.40	100	-3.05(-3.65%)
Sep 16, 2013	83.12	83.80	83.12	83.45	600	+2.90(+3.60%)
Sep 13, 2013	80.55	80.55	80.55	80.55	100	-0.55(-0.68%)
Sep 12, 2013	80.85	81.10	80.85	81.10	217	+5.65(+7.49%)
Aug 23, 2013		75.45	75.45	75.45	0	+0.76(+1.02%)
Aug 15, 2013		74.69	74.69	74.69	0	-3.13(-4.02%)
Aug 02, 2013	77.82	77.82	77.82	77.82	0	-2.56(-3.18%)
Jul 24, 2013		80.38	80.38	80.38	0	+0.63(+0.79%)
Jul 23, 2013	79.75	79.75	79.75	79.75	200	+1.20(+1.53%)
Jul 11, 2013	78.55	78.55	78.55	78.55	0	+1.95(+2.55%)
Jul 10, 2013	76.54	76.60	76.54	76.60	200	-0.55(-0.71%)
Jul 09, 2013	77.15	77.15	77.15	77.15	132	+2.25(+3.00%)
Jun 26, 2013	74.90	74.90	74.90	74.90	0	-1.15(-1.51%)
Jun 19, 2013	76.05	76.05	76.05	76.05	0	-2.50(-3.18%)
Jun 10, 2013		78.55	78.55	78.55	0	+0.70(+0.90%)
Jun 07, 2013	77.05	77.85	77.05	77.85	200	+2.34(+3.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lonza Group Ag (OP: LZAGF )

Historical Prices