Indicators

Lazard Inc (NY: LAZ )

41.60 +0.97 (+2.39%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	29.14	29.85	29.12	29.81	482,397	+0.54(+1.86%)
Nov 26, 2014	29.28	29.27	29.27	29.27	773,893	-0.02(-0.06%)
Nov 25, 2014	29.45	29.61	29.18	29.28	1,338,981	-0.17(-0.59%)
Nov 24, 2014	29.68	29.94	29.37	29.46	1,096,972	-0.17(-0.59%)
Nov 21, 2014	28.83	29.74	28.70	29.63	1,502,022	+1.03(+3.60%)
Nov 20, 2014	28.07	28.61	27.92	28.60	1,160,297	+0.35(+1.23%)
Nov 19, 2014	28.77	28.78	28.19	28.25	1,695,943	-0.32(-1.11%)
Nov 18, 2014	27.88	28.66	27.82	28.57	1,408,218	+0.74(+2.66%)
Nov 17, 2014	28.88	28.88	27.81	27.83	1,461,212	-1.06(-3.67%)
Nov 14, 2014	29.19	29.19	28.53	28.89	1,518,905	-0.27(-0.93%)
Nov 13, 2014	28.93	29.31	28.59	29.16	1,234,683	+0.34(+1.16%)
Nov 12, 2014	28.27	28.89	28.17	28.83	1,181,537	+0.31(+1.10%)
Nov 11, 2014	28.58	28.64	28.20	28.52	902,515	-0.05(-0.16%)
Nov 10, 2014	28.44	28.65	28.24	28.56	867,346	+0.03(+0.12%)
Nov 07, 2014	28.89	28.93	28.43	28.53	879,231	-0.42(-1.46%)
Nov 06, 2014	29.22	29.22	28.79	28.95	681,480	-0.03(-0.12%)
Nov 05, 2014	28.58	29.13	28.40	28.98	1,011,355	+0.64(+2.27%)
Nov 04, 2014	28.34	28.50	27.99	28.34	1,485,460	+0.01(+0.02%)

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.