Indicators

Lazard Inc (NY: LAZ )

40.81 +0.12 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	19.46	20.29	19.38	19.98	958,443	+0.56(+2.90%)
Jul 28, 2006	19.01	19.68	19.00	19.42	1,136,845	+0.49(+2.57%)
Jul 27, 2006	19.40	19.96	18.68	18.94	998,696	-0.23(-1.20%)
Jul 26, 2006	18.92	19.27	18.68	19.17	832,409	+0.26(+1.38%)
Jul 25, 2006	18.88	19.05	18.67	18.90	873,444	+0.10(+0.52%)
Jul 24, 2006	17.94	18.85	17.91	18.81	668,468	+0.88(+4.88%)
Jul 21, 2006	18.35	18.35	17.68	17.93	390,802	-0.51(-2.75%)
Jul 20, 2006	18.78	18.98	18.30	18.44	1,057,707	-0.27(-1.42%)
Jul 19, 2006	17.66	18.89	17.65	18.71	1,474,889	+1.10(+6.25%)
Jul 18, 2006	18.03	18.24	17.27	17.60	1,042,466	-0.31(-1.71%)
Jul 17, 2006	18.52	18.63	17.84	17.91	2,157,426	-0.67(-3.58%)
Jul 14, 2006	18.95	18.96	18.51	18.58	760,502	-0.33(-1.76%)
Jul 13, 2006	19.06	19.15	18.68	18.91	994,592	-0.31(-1.60%)
Jul 12, 2006	19.47	19.59	19.19	19.22	455,676	-0.23(-1.18%)
Jul 11, 2006	19.11	19.50	18.82	19.45	545,560	+0.30(+1.55%)
Jul 10, 2006	19.63	19.71	18.78	19.15	996,156	-0.55(-2.81%)
Jul 07, 2006	19.95	20.32	19.64	19.70	706,375	-0.20(-1.00%)
Jul 06, 2006	20.30	20.47	19.70	19.90	592,066	-0.48(-2.36%)
Jul 05, 2006	21.40	21.41	20.14	20.38	597,732	-0.97(-4.53%)

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.