LONZA GROUP $7.48

down -0.13


23/5/2013 03:23 PM  |  OTC : LZAGY  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

LZAGY historical data

Date Open High Low Close Volume
5/23/2013 7.47 7.52 7.43 7.48 654
5/22/2013 7.63 7.67 7.56 7.61 536
5/21/2013 7.56 7.65 7.54 7.64 486
5/20/2013 7.63 7.66 7.56 7.65 804
5/17/2013 7.51 7.64 7.51 7.59 504
5/16/2013 7.60 7.68 7.60 7.62 378
5/15/2013 7.51 7.60 7.51 7.60 1167
5/14/2013 7.47 7.51 7.38 7.46 880
5/13/2013 7.52 7.56 7.49 7.56 397
5/10/2013 7.55 7.60 7.48 7.59 454
5/9/2013 7.61 7.61 7.44 7.50 693
5/8/2013 7.54 7.61 7.53 7.60 317
5/7/2013 7.33 7.35 7.24 7.35 271
5/6/2013 7.21 7.25 7.18 7.24 561
5/3/2013 7.24 7.25 7.20 7.23 523
5/2/2013 6.97 7.08 6.97 7.08 473
5/1/2013 6.95 7.01 6.88 6.93 335
4/30/2013 6.96 6.99 6.91 6.93 345
4/29/2013 6.91 7.00 6.90 7.00 493
4/26/2013 7.00 7.00 6.89 6.94 370
4/25/2013 6.88 6.93 6.86 6.92 614
4/24/2013 6.78 6.89 6.78 6.89 361
4/23/2013 6.67 6.71 6.64 6.68 389
4/22/2013 6.51 6.58 6.48 6.57 584
4/19/2013 6.47 6.51 6.43 6.50 518
4/18/2013 6.32 6.40 6.29 6.37 555
4/17/2013 6.38 6.40 6.26 6.33 510
4/16/2013 6.40 6.47 6.39 6.47 503
4/15/2013 6.40 6.43 6.35 6.36 386
4/12/2013 6.32 6.39 6.32 6.38 386
4/11/2013 6.28 6.33 6.27 6.32 1087
4/10/2013 6.34 6.48 6.33 6.46 444
4/9/2013 6.15 6.26 6.10 6.24 381
4/8/2013 6.15 6.21 6.12 6.17 617
4/5/2013 6.19 6.23 6.16 6.23 696
4/4/2013 6.32 6.41 6.30 6.40 331
4/3/2013 6.43 6.47 6.41 6.46 672
4/2/2013 6.42 6.46 6.35 6.41 579
4/1/2013 6.36 6.49 6.36 6.49 382
3/28/2013 6.43 6.51 6.39 6.48 445
3/27/2013 6.31 6.37 6.31 6.37 532
3/26/2013 6.42 6.45 6.39 6.42 621
3/25/2013 6.54 6.55 6.42 6.43 393
3/22/2013 6.52 6.54 6.50 6.54 1015
3/21/2013 6.41 6.52 6.41 6.49 669
3/20/2013 6.60 6.64 6.57 6.62 777
3/19/2013 6.60 6.60 6.51 6.57 448
3/18/2013 6.50 6.57 6.50 6.51 534
3/15/2013 6.62 6.68 6.61 6.67 654
3/14/2013 6.48 6.51 6.46 6.50 445
3/13/2013 6.41 6.42 6.37 6.42 615
3/12/2013 6.57 6.57 6.44 6.49 543
3/11/2013 6.28 6.39 6.28 6.35 321
3/8/2013 6.33 6.40 6.32 6.39 1566
3/7/2013 6.36 6.39 6.33 6.37 895
3/6/2013 6.30 6.32 6.26 6.30 457
3/5/2013 6.30 6.32 6.27 6.31 817
3/4/2013 6.19 6.26 6.17 6.25 370
3/1/2013 6.20 6.23 6.17 6.22 667
2/28/2013 6.24 6.29 6.18 6.18 733
2/27/2013 6.15 6.27 6.15 6.26 1040
2/26/2013 6.22 6.23 6.14 6.22 698
2/25/2013 6.40 6.43 6.21 6.26 446
2/22/2013 6.24 6.31 6.20 6.31 637
2/21/2013 6.31 6.31 6.20 6.21 383
2/20/2013 6.54 6.54 6.46 6.47 539
2/19/2013 6.45 6.48 6.42 6.43 447
2/15/2013 6.48 6.54 6.48 6.54 840
2/14/2013 6.37 6.45 6.36 6.43 578
2/13/2013 6.55 6.57 6.51 6.52 856
2/12/2013 6.41 6.46 6.36 6.44 5304
2/11/2013 6.30 6.43 6.26 6.43 2293
2/8/2013 6.26 6.39 6.23 6.38 948
2/7/2013 6.02 6.02 5.94 5.98 403
2/6/2013 6.03 6.10 6.01 6.10 400
2/5/2013 6.03 6.13 6.03 6.11 669
2/4/2013 5.99 6.01 5.95 5.99 336
2/1/2013 5.96 6.00 5.92 5.99 505
1/31/2013 5.83 5.87 5.80 5.81 1590
1/30/2013 5.79 5.85 5.78 5.84 524
1/29/2013 5.75 5.78 5.69 5.76 563
1/28/2013 5.74 5.76 5.70 5.71 870
1/25/2013 5.89 5.92 5.85 5.91 787
1/24/2013 5.64 5.76 5.64 5.73 585
1/23/2013 5.99 5.99 5.91 5.96 452
1/22/2013 5.78 5.87 5.78 5.85 1034
1/18/2013 6.02 6.02 5.97 6.01 772
1/17/2013 6.01 6.10 5.99 6.05 382
1/16/2013 5.87 5.99 5.87 5.94 482
1/15/2013 5.95 6.02 5.92 5.99 548
1/14/2013 6.00 6.07 6.00 6.02 636
1/11/2013 5.81 5.90 5.81 5.85 446
1/10/2013 5.92 5.94 5.85 5.94 441
1/9/2013 5.70 5.79 5.70 5.73 491
1/8/2013 5.61 5.66 5.59 5.65 498
1/7/2013 5.57 5.61 5.54 5.61 1149
1/4/2013 5.48 5.58 5.48 5.57 607
1/3/2013 5.42 5.48 5.40 5.43 366
1/2/2013 5.41 5.47 5.37 5.44 695
12/31/2012 5.37 5.41 5.31 5.41 371
Marketplace
Trading Center