Indicators

Lazard Inc (NY: LAZ )

40.93 +0.12 (+0.29%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	16.40	16.41	16.14	16.17	1,795,245	-0.21(-1.30%)
Feb 28, 2012	16.23	16.43	16.18	16.38	1,631,786	+0.16(+0.98%)
Feb 27, 2012	15.98	16.31	15.87	16.22	2,056,067	+0.12(+0.76%)
Feb 24, 2012	16.17	16.37	16.07	16.10	1,661,145	-0.03(-0.16%)
Feb 23, 2012	15.91	16.14	15.78	16.13	1,533,972	+0.20(+1.27%)
Feb 22, 2012	15.80	16.00	15.70	15.93	3,030,884	+0.02(+0.13%)
Feb 21, 2012	15.91	16.11	15.67	15.91	2,820,448	+0.03(+0.17%)
Feb 17, 2012	15.41	15.92	15.33	15.88	2,225,996	+0.59(+3.85%)
Feb 16, 2012	14.82	15.46	14.79	15.29	10,552,059	+0.48(+3.26%)
Feb 15, 2012	14.59	14.84	14.53	14.81	1,960,685	+0.30(+2.09%)
Feb 14, 2012	14.46	14.59	14.39	14.50	1,625,170	-0.01(-0.07%)
Feb 13, 2012	14.75	14.78	14.36	14.51	1,335,024	-0.03(-0.18%)
Feb 10, 2012	14.40	14.57	14.35	14.54	1,120,286	-0.10(-0.65%)
Feb 09, 2012	14.55	14.69	14.43	14.64	1,136,954	+0.09(+0.62%)
Feb 08, 2012	14.39	14.57	14.07	14.55	2,384,720	+0.23(+1.59%)
Feb 07, 2012	14.54	14.73	14.14	14.32	3,387,953	-0.37(-2.53%)
Feb 06, 2012	14.12	15.12	13.91	14.69	4,077,872	-0.65(-4.22%)
Feb 03, 2012	15.51	15.53	15.23	15.34	2,168,852	+0.06(+0.42%)
Feb 02, 2012	15.77	15.84	15.20	15.27	1,871,167	-0.42(-2.71%)

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.