Indicators

Lazard Inc (NY: LAZ )

40.63 -0.13 (-0.32%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.19	39.70	38.72	38.98	1,285,314	-0.17(-0.44%)
Feb 27, 2018	39.36	39.69	39.16	39.16	1,285,215	-0.14(-0.37%)
Feb 26, 2018	38.67	39.46	38.53	39.30	1,264,057	+0.82(+2.14%)
Feb 23, 2018	38.66	38.75	38.31	38.48	889,789	+0.06(+0.17%)
Feb 22, 2018			38.35	38.41	1,358,056	-0.30(-0.76%)
Feb 21, 2018	39.58	39.99	38.69	38.71	1,137,673	-0.79(-2.01%)
Feb 20, 2018	39.73	40.05	39.01	39.50	1,199,909	-0.51(-1.28%)
Feb 16, 2018		40.01	40.01	40.01	0	-0.31(-0.77%)
Feb 15, 2018	40.90	40.98	39.73	40.33	1,355,884	-0.47(-1.15%)
Feb 14, 2018	39.25	40.83	39.16	40.79	1,057,613	+1.42(+3.61%)
Feb 13, 2018	38.95	39.83	38.62	39.37	1,583,345	+0.23(+0.59%)
Feb 12, 2018	39.14	39.60	38.58	39.14	1,620,813	+0.27(+0.69%)
Feb 09, 2018	38.64	39.07	37.60	38.87	1,469,105	+0.94(+2.48%)
Feb 08, 2018	40.08	40.40	37.93	37.93	1,480,927	-2.04(-5.09%)
Feb 07, 2018	39.70	40.66	39.35	39.97	1,395,357	+0.24(+0.60%)
Feb 06, 2018	38.75	40.24	38.22	39.73	2,494,116	+0.00(+0.00%)
Feb 05, 2018	39.89	40.77	39.17	39.73	1,815,617	-0.92(-2.27%)
Feb 02, 2018	41.35	41.55	39.89	40.66	1,402,016	-0.90(-2.15%)

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.