Indicators

Lazard Inc (NY: LAZ )

40.81 +0.12 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.65	18.67	18.32	18.35	191,688	-0.28(-1.48%)
Jan 30, 2006	18.64	19.03	18.63	18.63	527,779	+0.13(+0.69%)
Jan 27, 2006	18.83	18.94	18.50	18.50	450,204	-0.16(-0.85%)
Jan 26, 2006	18.16	18.76	18.16	18.66	534,422	+0.55(+3.05%)
Jan 25, 2006	17.81	18.21	17.81	18.11	588,548	+0.32(+1.81%)
Jan 24, 2006	17.66	18.00	17.66	17.78	642,479	-0.15(-0.86%)
Jan 23, 2006	17.73	17.97	17.61	17.94	378,687	+0.21(+1.18%)
Jan 20, 2006	17.45	18.30	17.45	17.73	1,113,006	+0.33(+1.88%)
Jan 19, 2006	17.02	17.58	16.99	17.40	671,203	+0.36(+2.10%)
Jan 18, 2006	17.66	17.66	16.84	17.04	803,881	-0.61(-3.48%)
Jan 17, 2006	17.84	17.91	17.60	17.66	654,985	-0.23(-1.29%)
Jan 13, 2006	17.93	17.94	17.76	17.89	453,331	-0.04(-0.20%)
Jan 12, 2006	17.58	18.01	17.48	17.92	483,032	+0.21(+1.21%)
Jan 11, 2006	17.12	18.16	16.99	17.71	675,111	+0.71(+4.15%)
Jan 10, 2006	16.38	17.39	16.38	17.00	902,363	+0.57(+3.46%)
Jan 09, 2006	16.41	16.43	16.11	16.43	690,743	+0.06(+0.34%)
Jan 06, 2006	16.50	16.53	16.20	16.38	371,067	+0.08(+0.47%)
Jan 05, 2006	16.43	16.43	16.19	16.30	390,021	-0.08(-0.47%)
Jan 04, 2006	16.45	16.53	16.15	16.38	467,204	+0.00(+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.