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 (%)
Jun 26, 2009		98.40	98.40	98.40	0	+2.20(+2.29%)
Jun 23, 2009	95.95	96.20	96.20	96.20	520	-5.60(-5.50%)
Jun 17, 2009		101.80	101.80	101.80	0	-0.90(-0.88%)
Jun 16, 2009	102.70	102.70	102.70	102.70	260	-1.25(-1.20%)
Jun 11, 2009		103.95	103.95	103.95	0	+3.94(+3.94%)
Jun 10, 2009	100.90	100.90	100.01	100.01	200	-2.64(-2.57%)
Jun 09, 2009	102.65	102.65	102.65	102.65	181	-2.83(-2.68%)
Jun 04, 2009	105.48	105.48	105.48	105.48	0	-0.97(-0.91%)
Jun 03, 2009	106.40	106.45	105.77	106.45	4,261	-1.05(-0.98%)
Jun 02, 2009	107.50	107.50	107.50	107.50	200	+5.05(+4.93%)
May 26, 2009		102.45	102.45	102.45	0	+1.45(+1.44%)
May 21, 2009		101.00	101.00	101.00	0	+0.65(+0.65%)
May 20, 2009	99.10	100.35	99.10	100.35	356	+1.25(+1.26%)
May 19, 2009	99.10	99.10	99.10	99.10	210	+0.14(+0.14%)
May 18, 2009	98.91	98.96	98.91	98.96	500	+0.21(+0.21%)
May 15, 2009	97.95	98.75	97.95	98.75	370	+2.63(+2.74%)
May 14, 2009	96.12	96.12	96.12	96.12	130	+7.12(+8.00%)
May 07, 2009	89.00	89.00	89.00	89.00	0	-0.72(-0.80%)
May 06, 2009	89.72	89.72	89.72	89.72	290	-0.73(-0.81%)
May 05, 2009	92.00	92.00	90.45	90.45	550	-4.04(-4.28%)
May 04, 2009	94.49	94.49	94.49	94.49	200	+1.34(+1.44%)
May 01, 2009	93.15	93.15	93.15	93.15	109	+0.55(+0.59%)
Apr 30, 2009	92.55	92.60	92.55	92.60	518	+1.75(+1.93%)
Apr 29, 2009	90.85	90.85	90.85	90.85	700	-2.15(-2.31%)
Apr 28, 2009	92.80	93.25	92.80	93.00	2,172	+2.85(+3.16%)
Apr 23, 2009	90.15	90.15	90.15	90.15	0	+0.18(+0.20%)
Apr 22, 2009	88.55	89.97	88.55	89.97	939	+2.77(+3.18%)
Apr 21, 2009	87.20	87.20	87.20	87.20	150	-4.55(-4.96%)
Apr 15, 2009		91.75	91.75	91.75	0	+0.70(+0.77%)
Apr 14, 2009	92.98	92.98	91.05	91.05	491	-5.45(-5.65%)
Apr 13, 2009	94.90	96.50	94.90	96.50	923	+2.25(+2.39%)
Apr 09, 2009	93.75	94.25	93.70	94.25	1,242	+3.60(+3.97%)
Apr 08, 2009	92.25	92.25	90.65	90.65	385	-0.60(-0.66%)
Apr 07, 2009	91.90	92.30	91.25	91.25	1,175	-2.30(-2.46%)
Apr 06, 2009	92.18	93.55	92.18	93.55	480	-4.15(-4.25%)
Apr 02, 2009	97.70	97.70	97.70	97.70	220	+0.35(+0.36%)

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