Indicators

Lazard Inc (NY: LAZ )

38.68 -0.27 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.88	28.03	27.51	27.71	824,007	-0.18(-0.64%)
Apr 27, 2007	27.44	27.98	27.32	27.89	1,255,952	+0.41(+1.49%)
Apr 26, 2007	27.53	27.83	27.28	27.48	792,743	-0.08(-0.28%)
Apr 25, 2007	26.87	27.67	26.84	27.56	644,433	+0.81(+3.02%)
Apr 24, 2007	27.19	27.44	26.58	26.75	782,582	-0.40(-1.47%)
Apr 23, 2007	27.41	27.74	27.15	27.15	604,767	-0.22(-0.80%)
Apr 20, 2007	27.53	27.63	27.15	27.37	941,248	+0.16(+0.60%)
Apr 19, 2007	27.34	27.57	26.98	27.21	572,330	-0.26(-0.93%)
Apr 18, 2007	27.11	27.91	27.06	27.46	1,316,223	+0.36(+1.32%)
Apr 17, 2007	27.05	27.47	27.00	27.10	630,560	+0.02(+0.06%)
Apr 16, 2007	25.74	27.21	25.72	27.09	1,657,785	+1.51(+5.90%)
Apr 13, 2007	25.79	25.88	25.47	25.58	1,029,179	-0.12(-0.46%)
Apr 12, 2007	25.89	25.97	25.59	25.70	913,306	-0.18(-0.69%)
Apr 11, 2007	26.39	26.47	25.79	25.87	828,529	-0.41(-1.58%)
Apr 10, 2007	26.28	26.39	26.20	26.29	323,584	+0.04(+0.14%)
Apr 09, 2007	26.41	26.54	26.19	26.25	473,652	-0.11(-0.41%)
Apr 05, 2007	26.10	26.50	26.07	26.36	496,514	+0.21(+0.82%)
Apr 04, 2007	26.01	26.24	25.97	26.15	591,089	+0.18(+0.71%)
Apr 03, 2007	25.77	26.11	25.76	25.96	979,547	+0.55(+2.18%)

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.