Indicators

Lazard Inc (NY: LAZ )

40.92 +0.11 (+0.28%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.22	13.60	12.42	12.43	0	-0.85(-6.40%)
Feb 26, 2009	14.52	14.52	13.18	13.28	1,895,139	-0.99(-6.93%)
Feb 25, 2009	14.33	14.65	13.95	14.26	1,313,744	-0.34(-2.31%)
Feb 24, 2009	13.36	14.64	13.02	14.60	2,250,713	+1.31(+9.86%)
Feb 23, 2009	14.46	14.48	13.26	13.29	1,665,099	-1.06(-7.38%)
Feb 20, 2009	13.47	14.59	13.31	14.35	2,657,149	+0.48(+3.47%)
Feb 19, 2009	14.56	15.08	13.84	13.87	1,629,624	-0.52(-3.63%)
Feb 18, 2009	14.45	15.05	14.28	14.39	1,671,211	-0.03(-0.21%)
Feb 17, 2009	15.40	15.40	14.10	14.42	2,230,217	-0.59(-3.95%)
Feb 13, 2009	15.25	15.43	14.94	15.02	1,579,638	-0.36(-2.36%)
Feb 12, 2009	14.85	15.41	14.85	15.38	1,753,178	-0.10(-0.66%)
Feb 11, 2009	15.41	15.68	15.20	15.48	2,175,321	+0.38(+2.54%)
Feb 10, 2009	15.77	15.95	14.93	15.10	2,206,757	-0.85(-5.36%)
Feb 09, 2009	15.97	16.13	15.70	15.95	1,288,421	-0.08(-0.51%)
Feb 06, 2009	15.92	16.35	15.62	16.03	2,417,681	+0.06(+0.35%)
Feb 05, 2009	14.59	16.18	14.53	15.98	2,903,213	+1.28(+8.70%)
Feb 04, 2009	13.56	15.33	13.56	14.70	7,745,657	+1.34(+10.04%)
Feb 03, 2009	13.18	13.42	12.88	13.36	2,456,392	+0.28(+2.11%)

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.