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 29, 2011	21.29	21.36	21.20	21.33	2,430,609	+0.07(+0.34%)
Apr 28, 2011	21.20	21.41	20.96	21.26	787,802	-0.09(-0.41%)
Apr 27, 2011	21.33	21.58	20.93	21.35	1,432,131	-0.04(-0.19%)
Apr 26, 2011	21.64	21.66	21.28	21.39	803,398	-0.11(-0.51%)
Apr 25, 2011	21.62	21.62	21.31	21.50	971,704	-0.14(-0.62%)
Apr 21, 2011	21.91	21.98	21.57	21.64	808,812	-0.10(-0.48%)
Apr 20, 2011	21.27	21.74	20.95	21.74	1,158,725	+0.82(+3.93%)
Apr 19, 2011	21.21	21.33	20.71	20.92	1,142,758	-0.24(-1.16%)
Apr 18, 2011	21.32	21.40	21.07	21.16	1,051,416	-0.42(-1.93%)
Apr 15, 2011	21.83	22.08	21.52	21.58	2,892,283	-0.17(-0.79%)
Apr 14, 2011	21.73	21.85	21.60	21.75	930,484	-0.11(-0.50%)
Apr 13, 2011	21.85	22.02	21.82	21.86	2,042,771	+0.12(+0.55%)
Apr 12, 2011	21.85	21.98	21.71	21.74	1,272,160	-0.24(-1.11%)
Apr 11, 2011	22.32	22.36	21.87	21.98	1,164,593	-0.29(-1.31%)
Apr 08, 2011	22.63	22.66	22.26	22.28	821,070	-0.28(-1.22%)
Apr 07, 2011	22.42	22.58	22.11	22.55	1,037,544	+0.05(+0.21%)
Apr 06, 2011	22.29	22.55	22.07	22.50	1,276,838	+0.38(+1.72%)
Apr 05, 2011	21.75	22.17	21.61	22.12	1,804,219	+0.36(+1.65%)
Apr 04, 2011	21.87	21.90	21.58	21.77	1,705,617	-0.10(-0.48%)

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.