Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lonza Group Ag ADR (OP: LZAGY )

56.23 +0.68 (+1.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.