Indicators

Lazard Inc (NY: LAZ )

39.05 +0.28 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.31	11.31	11.03	11.08	1,656,417	-0.07(-0.60%)
May 27, 2005	11.21	11.34	11.14	11.15	940,662	-0.06(-0.55%)
May 26, 2005	10.80	11.21	10.80	11.21	2,327,816	+0.46(+4.24%)
May 25, 2005	10.59	10.82	10.52	10.75	1,870,772	+0.16(+1.50%)
May 24, 2005	10.67	10.74	10.59	10.59	1,586,268	-0.07(-0.67%)
May 23, 2005	10.92	10.98	10.59	10.67	3,902,556	-0.26(-2.34%)
May 20, 2005	11.11	11.11	10.92	10.92	700,709	-0.18(-1.66%)
May 19, 2005	11.00	11.17	10.98	11.11	1,163,224	+0.15(+1.40%)
May 18, 2005	10.69	11.13	10.56	10.95	5,543,927	+0.26(+2.39%)
May 17, 2005	11.17	11.17	10.44	10.70	4,236,692	-0.51(-4.57%)
May 16, 2005	11.21	11.28	11.21	11.21	870,317	+0.00(+0.00%)
May 13, 2005	11.13	11.39	11.05	11.21	8,282,673	+0.15(+1.34%)
May 12, 2005	11.70	11.70	11.03	11.06	3,135,801	-0.64(-5.51%)
May 11, 2005	12.23	12.28	11.67	11.70	5,808,110	-0.58(-4.71%)
May 10, 2005	11.87	12.28	11.83	12.28	5,284,239	+0.31(+2.56%)
May 09, 2005	12.13	12.13	11.54	11.98	8,315,696	-0.36(-2.90%)
May 06, 2005	12.31	12.48	12.10	12.33	6,523,865	+0.05(+0.42%)

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.