Indicators

Lazard Inc (NY: LAZ )

38.98 +0.15 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.24	18.24	17.78	17.81	1,484,256	-0.41(-2.25%)
Jun 27, 2013	17.70	18.26	17.70	18.22	1,856,293	+0.67(+3.82%)
Jun 26, 2013	17.73	17.82	17.53	17.55	1,288,585	+0.02(+0.09%)
Jun 25, 2013	17.97	17.99	17.19	17.53	2,095,439	-0.20(-1.16%)
Jun 24, 2013	18.03	18.03	16.96	17.73	2,541,692	-0.56(-3.09%)
Jun 21, 2013	18.50	18.55	17.91	18.30	2,515,435	-0.07(-0.39%)
Jun 20, 2013	19.43	19.43	18.02	18.37	2,316,315	-0.68(-3.58%)
Jun 19, 2013	19.44	19.44	18.78	19.05	1,274,377	-0.46(-2.36%)
Jun 18, 2013	19.58	19.66	19.21	19.51	1,074,698	-0.08(-0.42%)
Jun 17, 2013	18.69	19.63	18.52	19.60	2,332,160	+1.17(+6.37%)
Jun 14, 2013	18.29	18.86	18.17	18.42	1,624,225	+0.13(+0.70%)
Jun 13, 2013	17.76	18.42	17.59	18.29	1,083,475	+0.51(+2.86%)
Jun 12, 2013	18.14	18.19	17.76	17.78	842,123	-0.17(-0.93%)
Jun 11, 2013	18.23	18.45	17.89	17.95	1,437,706	-0.67(-3.60%)
Jun 10, 2013	18.88	18.94	18.56	18.62	1,108,259	-0.19(-1.03%)
Jun 07, 2013	18.53	18.83	18.32	18.81	1,039,682	+0.28(+1.52%)
Jun 06, 2013	18.11	18.53	18.06	18.53	1,140,215	+0.44(+2.45%)
Jun 05, 2013	18.32	18.42	18.01	18.09	1,064,338	-0.29(-1.57%)
Jun 04, 2013	18.43	18.54	18.21	18.38	913,069	+0.00(+0.00%)

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.