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 (%)
Oct 31, 2012	15.61	16.00	15.40	15.87	1,216,938	+0.37(+2.36%)
Oct 26, 2012	15.91	15.51	15.51	15.51	1,016,862	-0.19(-1.24%)
Oct 25, 2012	15.43	16.35	15.43	15.70	1,711,853	+0.46(+3.04%)
Oct 24, 2012	15.55	15.75	15.22	15.24	1,164,028	-0.23(-1.50%)
Oct 23, 2012	15.22	15.49	15.09	15.47	764,359	+0.04(+0.24%)
Oct 19, 2012	15.60	15.60	15.28	15.43	593,618	-0.22(-1.41%)
Oct 18, 2012	15.67	15.71	15.47	15.65	441,849	-0.01(-0.07%)
Oct 17, 2012	15.52	15.67	15.47	15.66	1,057,108	+0.15(+0.94%)
Oct 16, 2012	15.43	15.56	15.43	15.52	701,789	+0.15(+0.98%)
Oct 15, 2012	15.18	15.44	15.08	15.37	821,062	+0.18(+1.21%)
Oct 12, 2012	15.49	15.69	14.94	15.18	1,232,725	-0.36(-2.32%)
Oct 11, 2012	15.70	15.73	15.50	15.54	889,419	-0.02(-0.14%)
Oct 10, 2012	15.86	15.94	15.55	15.57	1,155,243	-0.28(-1.77%)
Oct 09, 2012	15.94	16.34	15.53	15.85	2,127,025	-0.54(-3.32%)
Oct 08, 2012	16.32	16.49	16.19	16.39	403,725	-0.03(-0.20%)
Oct 05, 2012	16.33	16.56	16.27	16.42	920,626	+0.15(+0.93%)
Oct 04, 2012	15.86	16.37	15.79	16.27	884,458	+0.09(+0.53%)
Oct 03, 2012	16.13	16.21	15.87	16.19	671,481	+0.12(+0.74%)
Oct 02, 2012	16.07	16.25	15.95	16.07	898,944	+0.08(+0.47%)

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.