Indicators

Lazard Inc (NY: LAZ )

38.99 +0.10 (+0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.74	19.06	18.68	19.00	713,705	+0.28(+1.49%)
Mar 27, 2013	18.69	18.88	18.55	18.72	716,925	-0.11(-0.56%)
Mar 26, 2013	18.57	18.90	18.25	18.83	1,503,938	+0.33(+1.78%)
Mar 25, 2013	18.98	19.07	18.47	18.50	1,611,830	-0.38(-2.03%)
Mar 22, 2013	19.32	19.42	18.65	18.88	2,230,860	-0.37(-1.94%)
Mar 21, 2013	19.78	19.89	19.25	19.25	1,824,240	-0.62(-3.11%)
Mar 20, 2013	19.47	19.93	19.46	19.87	839,637	+0.51(+2.62%)
Mar 19, 2013	19.60	19.83	19.22	19.37	1,377,474	-0.18(-0.94%)
Mar 18, 2013	19.61	19.97	19.48	19.55	1,308,538	-0.31(-1.57%)
Mar 15, 2013	19.96	20.07	19.86	19.86	1,393,707	-0.19(-0.97%)
Mar 14, 2013	20.30	20.30	19.98	20.06	832,532	-0.16(-0.80%)
Mar 13, 2013	20.10	20.23	20.02	20.22	785,974	+0.12(+0.58%)
Mar 12, 2013	20.40	20.43	19.86	20.10	2,125,018	-0.32(-1.58%)
Mar 11, 2013	20.38	20.51	20.31	20.42	683,444	-0.05(-0.24%)
Mar 08, 2013	20.54	20.58	20.33	20.47	688,175	+0.06(+0.30%)
Mar 07, 2013	20.41	20.69	20.22	20.41	4,594,917	+0.02(+0.08%)
Mar 06, 2013	20.30	20.46	20.15	20.40	2,493,896	+0.17(+0.85%)
Mar 05, 2013	20.04	20.35	19.89	20.22	3,003,115	+0.25(+1.25%)
Mar 04, 2013	19.96	20.16	19.87	19.97	1,473,228	-0.07(-0.33%)

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.