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 (OP: LZAGF )

546.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Aug 31, 2021 848.40 851.66 842.17 844.00 11 -6.00(-0.71%)
Aug 30, 2021 846.60 850.00 843.03 850.00 15 +4.11(+0.49%)
Aug 27, 2021 846.00 846.00 845.89 845.89 300 +10.84(+1.30%)
Aug 26, 2021 831.41 836.00 831.41 835.05 35 -9.42(-1.12%)
Aug 25, 2021 838.20 844.47 838.20 844.47 30 -0.98(-0.12%)
Aug 24, 2021 839.11 846.15 839.11 845.45 143 +2.64(+0.31%)
Aug 23, 2021 834.00 842.81 834.00 842.81 20 +9.16(+1.10%)
Aug 20, 2021 830.57 835.47 827.64 833.65 100 +8.13(+0.98%)
Aug 18, 2021 825.52 825.52 825.52 35 +15.68(+1.94%)
Aug 17, 2021 800.72 809.84 800.72 809.84 21 +9.60(+1.20%)
Aug 16, 2021 791.66 800.24 791.66 800.24 6 +15.38(+1.96%)
Aug 13, 2021 785.00 790.85 784.86 784.86 100 -1.14(-0.15%)
Aug 12, 2021 782.90 786.25 777.33 786.00 256 -7.79(-0.98%)
Aug 11, 2021 773.42 793.79 773.42 793.79 130 +13.79(+1.77%)
Aug 09, 2021 780.00 780.00 780.00 10 +1.63(+0.21%)
Aug 06, 2021 773.00 778.37 772.50 778.37 100 -19.55(-2.45%)
Aug 05, 2021 790.00 797.92 790.00 797.92 23 +7.40(+0.94%)
Aug 04, 2021 795.68 798.85 790.52 790.52 55 -6.76(-0.85%)
Aug 03, 2021 797.28 797.28 797.28 797.28 195 +14.80(+1.89%)
Aug 02, 2021 787.45 787.45 782.48 782.48 74 +0.86(+0.11%)
Jul 30, 2021 777.90 781.62 777.50 781.62 349 +16.62(+2.17%)
Jul 29, 2021 760.10 765.00 760.10 765.00 35 +6.86(+0.90%)
Jul 28, 2021 751.27 758.14 749.96 758.14 271 -8.51(-1.11%)
Jul 27, 2021 727.05 766.65 726.55 766.65 23 +9.65(+1.27%)
Jul 26, 2021 753.85 770.87 753.85 757.00 40 -10.06(-1.31%)
Jul 23, 2021 759.71 767.06 754.63 767.06 100 +35.73(+4.89%)
Jul 22, 2021 731.33 731.33 731.33 731.33 343 +10.99(+1.53%)
Jul 21, 2021 720.34 720.34 720.34 720.34 2 +9.66(+1.36%)
Jul 20, 2021 715.21 715.21 710.68 710.68 6 -12.51(-1.73%)
Jul 19, 2021 720.00 723.19 720.00 723.19 84 +11.59(+1.63%)
Jul 16, 2021 711.60 711.60 711.60 711.60 100 -4.24(-0.59%)
Jul 15, 2021 717.45 717.45 715.19 715.84 7 -10.37(-1.43%)
Jul 14, 2021 726.21 726.21 726.21 726.21 42 -7.79(-1.06%)
Jul 13, 2021 742.10 742.10 734.00 734.00 4 -21.70(-2.87%)
Jul 12, 2021 715.85 755.70 715.85 755.70 22 +27.71(+3.81%)
Jul 09, 2021 727.99 727.99 727.99 727.99 100 +0.11(+0.01%)
Jul 08, 2021 731.00 733.78 727.88 727.88 494 -9.12(-1.24%)
Jul 07, 2021 735.11 739.00 732.03 737.00 76 +12.00(+1.66%)
Jul 06, 2021 724.51 725.01 724.51 725.00 6 +13.25(+1.86%)
Jul 02, 2021 709.26 711.75 707.48 711.75 100 -1.47(-0.21%)
Jul 01, 2021 708.41 713.22 708.41 713.22 40 +2.22(+0.31%)
Jun 30, 2021 711.55 712.79 706.62 711.00 20 -7.05(-0.98%)
Jun 29, 2021 723.55 723.55 718.05 718.05 170 -8.95(-1.23%)
Jun 28, 2021 720.26 727.96 720.26 727.00 134 +1.79(+0.25%)
Jun 25, 2021 721.89 725.21 721.71 725.21 100 -1.34(-0.18%)
Jun 24, 2021 725.88 726.55 725.88 726.55 6 +19.10(+2.70%)
Jun 23, 2021 703.83 707.45 703.83 707.45 1,688 -1.17(-0.17%)
Jun 22, 2021 707.83 708.62 707.66 708.62 9 +3.85(+0.55%)
Jun 21, 2021 699.34 704.77 698.47 704.77 20 -7.08(-0.99%)
Jun 18, 2021 712.03 713.38 707.32 711.85 300 -1.39(-0.19%)
Jun 17, 2021 713.24 713.24 713.24 713.24 787 -23.76(-3.22%)
Jun 16, 2021 743.67 743.67 737.00 737.00 2 +4.64(+0.63%)
Jun 15, 2021 737.04 740.47 732.36 732.36 43 -8.32(-1.12%)
Jun 14, 2021 736.30 740.68 736.30 740.68 45 +6.48(+0.88%)
Jun 11, 2021 737.31 741.82 733.70 734.20 100 +2.70(+0.37%)
Jun 10, 2021 726.36 732.16 725.98 731.50 475 +32.50(+4.65%)
Jun 08, 2021 699.00 699.00 699.00 0 +18.13(+2.66%)
Jun 07, 2021 660.00 680.87 660.00 680.87 312 +30.88(+4.75%)
Jun 04, 2021 649.99 649.99 649.99 649.99 100 +0.99(+0.15%)
Jun 03, 2021 648.26 649.00 648.26 649.00 22 -10.99(-1.67%)
Jun 02, 2021 655.68 659.99 652.73 659.99 351 -0.01(-0.00%)
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.