Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lonza Group Ag (OP: LZAGF )

525.55 -20.45 (-3.75%)

Streaming Delayed Price Updated: 1:11 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	539.60	568.86	539.60	550.00	197	+9.04(+1.67%)
Aug 30, 2023	567.22	567.22	540.96	540.96	132	-11.14(-2.02%)
Aug 29, 2023	525.01	552.10	525.01	552.10	196	+0.90(+0.16%)
Aug 28, 2023	522.87	551.20	522.87	551.20	312	+12.85(+2.39%)
Aug 25, 2023	548.22	548.22	522.49	538.35	356	-0.65(-0.12%)
Aug 24, 2023	539.99	555.36	526.65	539.00	422	-9.00(-1.64%)
Aug 23, 2023	536.93	554.11	531.79	548.00	565	+14.00(+2.62%)
Aug 22, 2023	520.88	549.00	517.75	534.00	223	-1.00(-0.19%)
Aug 21, 2023	530.51	547.20	519.55	535.00	286	+0.25(+0.05%)
Aug 18, 2023	546.07	546.07	520.00	534.75	339	-0.25(-0.05%)
Aug 17, 2023	529.68	552.16	526.65	535.00	667	-4.00(-0.74%)
Aug 16, 2023	550.00	558.85	533.61	539.00	1,374	-7.04(-1.29%)
Aug 15, 2023	554.35	570.90	546.04	546.04	185	-15.46(-2.75%)
Aug 14, 2023	565.20	574.26	548.24	561.50	562	-5.50(-0.97%)
Aug 11, 2023	544.85	574.50	544.85	567.00	144	+6.76(+1.21%)
Aug 10, 2023	560.34	584.91	560.24	560.24	179	+0.24(+0.04%)
Aug 09, 2023	571.54	574.05	544.98	560.00	292	-2.05(-0.36%)
Aug 08, 2023	557.85	566.05	557.85	562.05	224	-12.75(-2.22%)
Aug 07, 2023	573.00	574.80	548.90	574.80	346	+9.80(+1.73%)
Aug 04, 2023	562.15	568.51	561.68	565.00	377	+5.90(+1.06%)
Aug 03, 2023	564.32	574.35	547.12	559.10	289	-5.90(-1.04%)
Aug 02, 2023	554.05	578.55	552.08	565.00	212	-8.65(-1.51%)
Aug 01, 2023	562.98	589.65	560.50	573.65	104	-5.35(-0.92%)
Jul 31, 2023	571.76	598.64	568.48	579.00	4,244	+11.80(+2.08%)
Jul 28, 2023	564.50	592.80	564.50	567.20	158	-7.80(-1.36%)
Jul 27, 2023	571.27	606.63	569.85	575.00	201	-8.40(-1.44%)
Jul 26, 2023	579.60	583.40	551.00	583.40	394	+10.90(+1.90%)
Jul 25, 2023	576.80	582.29	559.20	572.50	246	-1.80(-0.31%)
Jul 24, 2023	564.56	577.00	550.86	574.30	112	+6.30(+1.11%)
Jul 21, 2023	584.60	584.60	553.25	568.00	448	-87.50(-13.35%)
Jul 20, 2023	651.60	655.50	630.00	655.50	141	+25.50(+4.05%)
Jul 19, 2023	653.36	661.60	630.00	630.00	57	-6.00(-0.94%)
Jul 18, 2023	640.93	649.00	630.00	636.00	151	+4.00(+0.63%)
Jul 17, 2023	646.00	648.30	624.81	632.00	295	-1.00(-0.16%)
Jul 14, 2023	629.00	644.90	620.00	633.00	398	+12.00(+1.93%)
Jul 13, 2023	625.65	625.65	615.80	621.00	93	+25.00(+4.19%)
Jul 12, 2023	607.67	621.00	594.35	596.00	36	-9.37(-1.55%)
Jul 11, 2023	605.39	605.39	597.45	605.37	2,440	+7.38(+1.23%)
Jul 10, 2023	598.37	601.20	593.04	597.99	11,341	+5.99(+1.01%)
Jul 07, 2023	592.92	594.72	587.18	592.00	205	+0.50(+0.08%)
Jul 06, 2023	587.50	593.39	586.00	591.50	152	+4.75(+0.81%)
Jul 05, 2023	594.87	594.87	586.00	586.75	1,328	-20.60(-3.39%)
Jul 03, 2023	597.42	607.35	573.40	607.35	101	+9.35(+1.56%)
Jun 30, 2023	597.30	606.28	575.55	598.00	1,574	+2.80(+0.47%)
Jun 29, 2023	585.76	595.20	568.40	595.20	135	-4.88(-0.81%)
Jun 28, 2023	599.88	603.21	569.55	600.08	59	+4.36(+0.73%)
Jun 27, 2023	595.73	599.10	565.35	595.73	53	+17.65(+3.05%)
Jun 26, 2023	600.11	600.11	569.60	578.08	184	-8.72(-1.49%)
Jun 23, 2023	584.46	594.80	584.46	586.80	162	-5.45(-0.92%)
Jun 22, 2023	601.26	601.26	582.55	592.25	48	-1.47(-0.25%)
Jun 21, 2023	594.64	594.64	586.64	593.72	35	+0.72(+0.12%)
Jun 20, 2023	611.10	611.10	587.20	593.00	588	-38.05(-6.03%)
Jun 16, 2023	644.04	644.04	631.05	631.05	100	-3.95(-0.62%)

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 Santa Clara

Find A Business

or Browse Listings

Lonza Group Ag (OP: LZAGF )

Historical Prices