Indicators

Lazard Inc (NY: LAZ )

39.82 +0.77 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.27	14.47	13.98	14.47	1,289,621	+0.25(+1.73%)
May 28, 2009	13.44	14.24	13.36	14.23	2,454,086	+0.94(+7.05%)
May 27, 2009	14.11	14.24	13.22	13.29	2,427,459	-1.03(-7.22%)
May 26, 2009	13.71	14.33	13.64	14.32	1,102,708	+0.49(+3.55%)
May 22, 2009	13.97	14.16	13.74	13.83	743,377	+0.01(+0.07%)
May 21, 2009	14.08	14.21	13.58	13.82	1,310,451	-0.47(-3.26%)
May 20, 2009	15.03	15.12	14.15	14.29	2,260,752	-0.40(-2.72%)
May 19, 2009	15.38	15.38	14.63	14.69	1,632,824	-0.65(-4.24%)
May 18, 2009	14.05	15.53	13.84	15.34	2,252,401	+1.53(+11.04%)
May 15, 2009	14.22	14.22	13.76	13.81	1,987,657	-0.50(-3.50%)
May 14, 2009	14.20	14.69	14.20	14.31	1,914,798	+0.28(+2.01%)
May 13, 2009	14.68	14.78	14.00	14.03	1,495,594	-1.04(-6.92%)
May 12, 2009	15.44	15.51	14.70	15.08	1,487,051	-0.11(-0.74%)
May 11, 2009	15.37	16.66	15.15	15.19	1,603,780	-1.64(-9.73%)
May 08, 2009	16.14	16.89	15.28	16.83	2,373,732	+1.21(+7.73%)
May 07, 2009	16.45	16.62	15.53	15.62	1,908,131	-0.61(-3.75%)
May 06, 2009	16.36	16.50	15.40	16.23	2,005,586	-0.02(-0.13%)
May 05, 2009	15.72	16.33	15.48	16.25	2,112,402	+0.32(+2.02%)
May 04, 2009	14.38	15.96	14.32	15.93	2,834,890	+1.73(+12.18%)

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.