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 (%)
Nov 30, 2009	19.53	19.86	19.05	19.84	895,157	+0.33(+1.68%)
Nov 27, 2009	19.33	19.61	19.19	19.51	515,052	-0.37(-1.88%)
Nov 25, 2009	20.03	20.15	19.86	19.88	483,921	-0.24(-1.17%)
Nov 24, 2009	20.21	20.26	19.86	20.12	1,969,073	-0.15(-0.73%)
Nov 23, 2009	20.19	20.36	19.90	20.27	758,806	+0.40(+2.04%)
Nov 20, 2009	20.19	20.43	19.79	19.86	774,490	-0.14(-0.72%)
Nov 19, 2009	20.64	20.71	19.93	20.00	785,681	-0.73(-3.53%)
Nov 18, 2009	20.91	21.05	20.64	20.74	617,401	-0.08(-0.37%)
Nov 17, 2009	20.29	20.81	20.11	20.81	2,286,401	+0.52(+2.57%)
Nov 16, 2009	20.38	20.51	20.27	20.29	1,074,486	+0.06(+0.28%)
Nov 13, 2009	20.63	20.72	20.14	20.24	922,398	-0.42(-2.06%)
Nov 12, 2009	20.73	20.84	20.57	20.66	1,179,470	-0.01(-0.05%)
Nov 11, 2009	20.88	21.44	20.61	20.67	1,229,639	+0.13(+0.65%)
Nov 10, 2009	20.14	20.62	19.98	20.54	921,823	+0.42(+2.11%)
Nov 09, 2009	19.71	20.12	19.62	20.11	1,204,792	+0.69(+3.56%)
Nov 06, 2009	19.33	19.56	19.15	19.42	998,723	-0.05(-0.24%)
Nov 05, 2009	19.11	19.47	18.98	19.47	856,901	+0.56(+2.98%)
Nov 04, 2009	19.38	19.54	18.81	18.90	1,365,970	-0.37(-1.91%)
Nov 03, 2009	19.20	19.59	19.08	19.27	1,554,048	-0.22(-1.13%)

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.