Indicators

Lazard Inc (NY: LAZ )

40.98 +0.17 (+0.42%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.51	21.19	20.17	20.82	859,375	+0.29(+1.40%)
Dec 28, 2007	20.93	20.98	20.39	20.53	767,139	-0.15(-0.72%)
Dec 27, 2007	21.39	21.45	20.55	20.68	927,961	-0.67(-3.12%)
Dec 26, 2007	21.16	21.44	21.03	21.35	767,536	-0.01(-0.05%)
Dec 24, 2007	20.91	21.47	20.90	21.36	569,399	+0.62(+3.01%)
Dec 21, 2007	20.57	21.06	20.14	20.73	1,450,505	+0.42(+2.07%)
Dec 20, 2007	20.63	20.63	20.10	20.31	754,249	-0.06(-0.30%)
Dec 19, 2007	20.45	20.63	19.63	20.37	1,719,727	+0.06(+0.28%)
Dec 18, 2007	20.98	21.06	19.84	20.32	2,944,307	-0.24(-1.15%)
Dec 17, 2007	21.49	21.55	20.52	20.55	2,010,680	-0.87(-4.06%)
Dec 14, 2007	22.21	22.21	20.89	21.42	2,520,482	-1.06(-4.71%)
Dec 13, 2007	22.47	22.53	21.74	22.48	1,099,912	-0.35(-1.55%)
Dec 12, 2007	23.18	23.30	22.03	22.84	2,338,417	+0.30(+1.32%)
Dec 11, 2007	23.00	23.48	22.43	22.54	1,524,914	-0.70(-3.00%)
Dec 10, 2007	22.92	23.42	22.86	23.23	896,892	+0.31(+1.36%)
Dec 07, 2007	22.97	23.28	22.61	22.92	1,320,375	+0.31(+1.36%)
Dec 06, 2007	22.59	23.04	21.82	22.61	3,685,465	-0.01(-0.02%)
Dec 05, 2007	23.54	23.87	22.57	22.62	1,654,570	-0.72(-3.07%)
Dec 04, 2007	23.83	24.56	22.86	23.34	1,667,166	-0.76(-3.14%)

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.