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 (%)
May 29, 2020	22.28	22.40	21.52	21.77	755,377	-0.62(-2.79%)
May 28, 2020	23.46	23.49	22.34	22.39	554,948	-0.68(-2.95%)
May 27, 2020	22.40	23.20	22.23	23.07	600,043	+1.36(+6.27%)
May 26, 2020	21.38	22.17	21.38	21.71	700,948	+0.96(+4.61%)
May 22, 2020	20.58	20.99	20.27	20.75	408,849	+0.02(+0.12%)
May 21, 2020	20.73	20.98	20.53	20.73	751,660	+0.02(+0.12%)
May 20, 2020	20.77	21.15	20.55	20.70	562,191	+0.39(+1.91%)
May 19, 2020	21.07	21.19	20.27	20.31	496,330	-1.00(-4.68%)
May 18, 2020	21.47	21.78	21.24	21.31	680,900	+0.59(+2.85%)
May 15, 2020	20.19	20.89	19.97	20.72	884,708	+0.62(+3.11%)
May 14, 2020	19.53	20.14	18.79	20.10	765,843	+0.11(+0.57%)
May 13, 2020	20.31	20.55	19.29	19.98	1,100,711	-0.66(-3.18%)
May 12, 2020	21.70	21.86	20.64	20.64	730,590	-1.00(-4.64%)
May 11, 2020	21.38	21.89	21.26	21.64	1,090,604	+0.01(+0.04%)
May 08, 2020	21.10	21.83	21.08	21.64	800,297	+1.03(+4.99%)
May 07, 2020	19.85	20.64	19.81	20.61	667,861	+1.04(+5.33%)
May 06, 2020	19.95	20.23	19.14	19.56	1,011,356	-0.18(-0.93%)
May 05, 2020	19.28	20.62	19.28	19.75	683,517	-0.19(-0.96%)
May 04, 2020	19.89	20.03	19.37	19.94	538,505	-0.20(-0.99%)

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.