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 (%)
Jan 29, 2010	20.21	20.27	19.62	19.72	1,130,990	-0.47(-2.31%)
Jan 28, 2010	20.19	20.39	20.13	20.19	1,713,711	+0.14(+0.69%)
Jan 27, 2010	19.20	20.09	19.02	20.05	1,195,067	+0.86(+4.48%)
Jan 26, 2010	19.87	19.94	19.17	19.19	893,603	-0.78(-3.90%)
Jan 25, 2010	20.42	20.45	19.91	19.97	1,186,864	-0.19(-0.96%)
Jan 22, 2010	20.86	20.86	20.09	20.16	2,496,576	-0.81(-3.88%)
Jan 21, 2010	20.63	21.07	20.44	20.98	1,631,499	+0.39(+1.91%)
Jan 20, 2010	20.86	21.06	20.55	20.58	1,236,212	-0.40(-1.90%)
Jan 19, 2010	20.30	21.11	20.22	20.98	1,525,965	+0.60(+2.94%)
Jan 15, 2010	20.43	20.38	20.38	20.38	706,375	-0.05(-0.23%)
Jan 14, 2010	20.15	20.50	19.99	20.43	1,119,558	+0.16(+0.81%)
Jan 13, 2010	19.95	20.31	19.91	20.27	625,782	+0.33(+1.64%)
Jan 12, 2010	20.47	20.47	19.79	19.94	1,589,668	-0.76(-3.66%)
Jan 11, 2010	21.02	21.08	20.59	20.70	717,345	-0.18(-0.88%)
Jan 08, 2010	20.80	21.00	20.50	20.88	1,473,533	+0.07(+0.34%)
Jan 07, 2010	20.74	21.05	20.61	20.81	1,189,365	-0.04(-0.20%)
Jan 06, 2010	20.82	21.03	20.42	20.85	1,689,111	-0.14(-0.68%)
Jan 05, 2010	20.51	21.01	20.19	20.99	1,885,412	+0.49(+2.40%)

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.