Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Lonza Group Ag (OP: LZAGF )

550.00 +5.76 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 549.25 550.00 529.55 550.00 107 +5.76(+1.06%)
Jun 27, 2024 537.72 544.24 537.72 544.24 98 -5.97(-1.08%)
Jun 26, 2024 529.10 554.70 529.10 550.20 67 +10.20(+1.89%)
Jun 25, 2024 525.02 550.38 525.02 540.00 69 -14.45(-2.61%)
Jun 24, 2024 545.00 554.45 523.25 554.45 64 +29.45(+5.61%)
Jun 21, 2024 519.08 544.50 516.70 525.00 100 -17.00(-3.14%)
Jun 20, 2024 542.29 542.29 518.40 542.00 39 +0.02(+0.00%)
Jun 18, 2024 526.41 544.25 524.85 541.98 221 +11.63(+2.19%)
Jun 17, 2024 535.66 546.55 518.63 530.35 829 +2.92(+0.55%)
Jun 14, 2024 527.43 555.55 527.43 527.43 100 -13.57(-2.51%)
Jun 13, 2024 546.00 546.00 525.55 541.00 31 -5.00(-0.92%)
Jun 12, 2024 545.00 555.91 530.00 546.00 489 -4.00(-0.73%)
Jun 11, 2024 550.00 550.00 536.76 550.00 127 -22.10(-3.86%)
Jun 10, 2024 569.89 572.10 569.89 572.10 34 +16.10(+2.90%)
Jun 07, 2024 552.89 576.01 552.89 556.00 248 -9.00(-1.59%)
Jun 06, 2024 552.00 565.00 552.00 565.00 60 +3.56(+0.63%)
Jun 05, 2024 540.38 566.26 537.65 561.44 135 -3.97(-0.70%)
Jun 04, 2024 539.49 565.41 539.49 565.41 178 +22.41(+4.13%)
Jun 03, 2024 524.58 550.02 524.58 543.00 144 -8.65(-1.57%)
May 31, 2024 520.60 551.65 520.60 551.65 100 +3.09(+0.56%)
May 30, 2024 548.56 548.56 548.56 548.56 3 +35.51(+6.92%)
May 29, 2024 516.18 516.18 513.05 513.05 12 -33.95(-6.21%)
May 28, 2024 545.75 566.70 498.98 547.00 105 +1.10(+0.20%)
May 24, 2024 575.51 578.80 545.90 545.90 100 -4.10(-0.75%)
May 23, 2024 575.12 578.40 548.84 550.00 17 -8.95(-1.60%)
May 22, 2024 561.16 563.50 547.46 558.95 51 -29.52(-5.02%)
May 20, 2024 588.47 0 +9.47(+1.64%)
May 17, 2024 589.52 592.64 573.15 579.00 315 -20.02(-3.34%)
May 16, 2024 594.09 599.02 572.15 599.02 639 +18.85(+3.25%)
May 15, 2024 583.12 590.88 580.17 580.17 716 +2.07(+0.36%)
May 14, 2024 577.80 578.10 561.75 578.10 11 +19.69(+3.53%)
May 13, 2024 584.93 588.25 558.41 558.41 21 -23.59(-4.05%)
May 10, 2024 586.48 587.85 578.53 582.00 140 +19.05(+3.38%)
May 09, 2024 575.00 575.00 562.95 562.95 20 -12.05(-2.10%)
May 08, 2024 575.41 575.41 570.54 575.00 47 -12.55(-2.14%)
May 07, 2024 557.45 590.60 557.45 587.55 10 +15.55(+2.72%)
May 06, 2024 579.29 583.80 562.06 572.00 172 -14.33(-2.44%)
May 03, 2024 568.00 586.33 568.00 586.33 100 +18.33(+3.23%)
May 02, 2024 577.04 577.04 554.47 568.00 76 +30.96(+5.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.