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, 2012	14.69	14.69	14.29	14.61	1,895,377	-0.05(-0.33%)
Apr 27, 2012	14.75	15.20	14.17	14.65	2,787,811	+0.44(+3.06%)
Apr 26, 2012	13.98	14.26	13.87	14.22	1,789,292	+0.17(+1.21%)
Apr 25, 2012	13.82	14.10	13.62	14.05	3,113,641	+0.50(+3.72%)
Apr 24, 2012	13.62	13.68	13.50	13.54	851,880	-0.07(-0.51%)
Apr 23, 2012	13.43	13.71	13.28	13.61	1,810,816	-0.04(-0.27%)
Apr 20, 2012	13.79	13.85	13.59	13.65	1,363,122	-0.04(-0.31%)
Apr 19, 2012	13.82	13.87	13.68	13.69	892,720	-0.04(-0.31%)
Apr 18, 2012	13.86	13.92	13.67	13.73	1,305,783	-0.21(-1.52%)
Apr 17, 2012	13.92	14.10	13.72	13.95	3,691,210	-0.06(-0.45%)
Apr 16, 2012	14.33	14.40	13.93	14.01	2,100,673	-0.22(-1.57%)
Apr 13, 2012	14.57	14.63	14.23	14.23	1,184,311	-0.37(-2.54%)
Apr 12, 2012	14.07	14.61	14.07	14.61	1,449,926	+0.55(+3.89%)
Apr 11, 2012	14.24	14.29	14.01	14.06	1,250,497	-0.01(-0.04%)
Apr 10, 2012	14.23	14.36	14.02	14.06	1,549,419	-0.24(-1.67%)
Apr 09, 2012	14.53	14.56	14.21	14.30	1,844,482	-0.36(-2.46%)
Apr 05, 2012	14.89	14.90	14.58	14.66	1,178,653	-0.28(-1.88%)
Apr 04, 2012	15.31	15.42	14.92	14.94	1,450,728	-0.57(-3.69%)
Apr 03, 2012	15.36	15.58	15.36	15.52	2,269,289	+0.11(+0.72%)

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.