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 (%)
Mar 28, 2013	18.50	18.82	18.44	18.76	722,910	+0.27(+1.49%)
Mar 27, 2013	18.45	18.64	18.32	18.48	726,171	-0.10(-0.56%)
Mar 26, 2013	18.33	18.66	18.01	18.59	1,523,333	+0.32(+1.78%)
Mar 25, 2013	18.74	18.82	18.23	18.26	1,632,617	-0.38(-2.03%)
Mar 22, 2013	19.08	19.17	18.41	18.64	2,259,631	-0.37(-1.94%)
Mar 21, 2013	19.53	19.64	19.00	19.01	1,847,767	-0.61(-3.11%)
Mar 20, 2013	19.22	19.67	19.21	19.62	850,466	+0.50(+2.62%)
Mar 19, 2013	19.35	19.58	18.98	19.12	1,395,239	-0.18(-0.94%)
Mar 18, 2013	19.36	19.71	19.23	19.30	1,325,413	-0.31(-1.57%)
Mar 15, 2013	19.71	19.82	19.61	19.61	1,411,681	-0.19(-0.97%)
Mar 14, 2013	20.04	20.04	19.73	19.80	843,269	-0.16(-0.80%)
Mar 13, 2013	19.84	19.97	19.76	19.96	796,111	+0.12(+0.58%)
Mar 12, 2013	20.14	20.17	19.61	19.84	2,152,423	-0.32(-1.58%)
Mar 11, 2013	20.13	20.25	20.05	20.16	692,259	-0.05(-0.24%)
Mar 08, 2013	20.28	20.32	20.07	20.21	697,050	+0.06(+0.30%)
Mar 07, 2013	20.15	20.43	19.96	20.15	4,654,176	+0.02(+0.08%)
Mar 06, 2013	20.04	20.20	19.89	20.14	2,526,059	+0.17(+0.85%)
Mar 05, 2013	19.78	20.09	19.64	19.97	3,041,845	+0.25(+1.25%)
Mar 04, 2013	19.71	19.90	19.61	19.72	1,492,227	-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.