Indicators

Lazard Inc (NY: LAZ )

38.68 -0.27 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.24	16.95	16.24	16.24	1,560,432	-0.73(-4.31%)
May 27, 2010	16.86	17.00	16.70	16.98	1,199,414	+0.49(+2.97%)
May 26, 2010	16.80	17.10	16.44	16.49	2,250,084	-0.26(-1.54%)
May 25, 2010	15.78	16.76	15.65	16.74	4,123,683	+0.57(+3.54%)
May 24, 2010	16.57	16.86	16.15	16.17	1,729,498	-0.45(-2.70%)
May 21, 2010	16.32	16.83	15.99	16.62	2,407,063	+0.20(+1.19%)
May 20, 2010	16.80	16.86	16.42	16.42	1,860,130	-0.90(-5.17%)
May 19, 2010	17.70	17.74	16.97	17.32	2,704,668	-0.46(-2.58%)
May 18, 2010	18.07	18.28	17.65	17.78	1,663,764	-0.25(-1.37%)
May 17, 2010	18.06	18.28	17.57	18.03	1,367,004	+0.00(+0.00%)
May 14, 2010	18.03	18.52	17.94	18.03	1,414,258	-0.58(-3.10%)
May 13, 2010	18.68	18.99	18.47	18.60	1,072,261	-0.01(-0.03%)
May 12, 2010	18.59	18.76	18.45	18.61	1,159,107	+0.22(+1.18%)
May 11, 2010	18.47	18.61	18.29	18.39	1,179,302	-0.33(-1.76%)
May 10, 2010	18.54	18.75	18.48	18.72	2,089,553	+0.91(+5.12%)
May 07, 2010	19.05	19.05	17.72	17.81	4,370,732	-1.25(-6.57%)
May 06, 2010	19.13	19.39	17.84	19.06	4,161,994	+0.15(+0.79%)
May 05, 2010	19.43	19.84	18.87	18.91	3,328,762	-0.84(-4.26%)
May 04, 2010	20.27	20.27	19.49	19.75	2,994,663	-0.60(-2.95%)

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.