Indicators

Lazard Inc (NY: LAZ )

50.43 +0.12 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.60	17.32	16.60	16.60	1,527,027	-0.75(-4.31%)
May 27, 2010	17.23	17.37	17.06	17.35	1,173,737	+0.50(+2.97%)
May 26, 2010	17.16	17.47	16.79	16.85	2,201,914	-0.26(-1.54%)
May 25, 2010	16.12	17.13	15.99	17.11	4,035,404	+0.58(+3.53%)
May 24, 2010	16.93	17.23	16.50	16.53	1,692,473	-0.46(-2.70%)
May 21, 2010	16.67	17.20	16.34	16.98	2,355,533	+0.20(+1.19%)
May 20, 2010	17.16	17.23	16.78	16.78	1,820,309	-0.92(-5.17%)
May 19, 2010	18.08	18.13	17.34	17.70	2,646,767	-0.47(-2.58%)
May 18, 2010	18.47	18.68	18.04	18.17	1,628,147	-0.25(-1.37%)
May 17, 2010	18.46	18.68	17.95	18.42	1,337,740	+0.00(+0.00%)
May 14, 2010	18.42	18.92	18.33	18.42	1,383,982	-0.59(-3.10%)
May 13, 2010	19.08	19.41	18.88	19.01	1,049,306	-0.01(-0.03%)
May 12, 2010	19.00	19.17	18.85	19.02	1,134,293	+0.22(+1.18%)
May 11, 2010	18.88	19.02	18.69	18.79	1,154,055	-0.34(-1.76%)
May 10, 2010	18.95	19.16	18.88	19.13	2,044,820	+0.93(+5.12%)
May 07, 2010	19.46	19.46	18.11	18.20	4,277,164	-1.28(-6.57%)
May 06, 2010	19.55	19.81	18.23	19.48	4,072,895	+0.15(+0.79%)
May 05, 2010	19.86	20.27	19.28	19.33	3,257,501	-0.86(-4.26%)
May 04, 2010	20.71	20.71	19.92	20.19	2,930,555	-0.61(-2.95%)

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.