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 31, 2009	14.43	15.10	14.24	15.05	1,594,156	+0.76(+5.34%)
Mar 30, 2009	14.65	14.79	14.27	14.28	1,241,769	-1.45(-9.24%)
Mar 26, 2009	15.65	15.84	15.31	15.74	2,040,721	+0.38(+2.50%)
Mar 25, 2009	14.86	15.40	14.33	15.35	1,752,697	+0.69(+4.68%)
Mar 24, 2009	15.74	15.93	14.64	14.67	2,191,455	-1.36(-8.49%)
Mar 23, 2009	14.65	16.04	14.55	16.03	2,667,736	+1.87(+13.23%)
Mar 20, 2009	13.30	14.50	13.30	14.16	2,759,385	+0.30(+2.14%)
Mar 19, 2009	14.64	14.64	13.45	13.86	2,421,427	-0.45(-3.11%)
Mar 18, 2009	13.89	14.49	13.44	14.30	4,306,187	+0.07(+0.47%)
Mar 17, 2009	13.59	14.27	13.51	14.24	4,352,763	+0.66(+4.86%)
Mar 16, 2009	14.69	14.71	13.47	13.58	1,950,891	-0.91(-6.25%)
Mar 13, 2009	13.97	14.59	13.77	14.48	0	+0.56(+4.04%)
Mar 12, 2009	13.26	14.05	13.02	13.92	2,888,960	+0.68(+5.10%)
Mar 11, 2009	12.98	13.39	12.30	13.24	2,077,780	+0.64(+5.08%)
Mar 10, 2009	11.21	12.61	11.20	12.60	3,176,249	+1.77(+16.29%)
Mar 09, 2009	10.55	11.08	10.52	10.84	3,112,786	-0.08(-0.75%)
Mar 06, 2009	11.72	11.76	10.55	10.92	0	-0.79(-6.73%)
Mar 05, 2009	12.01	12.21	11.47	11.71	2,065,132	-0.57(-4.67%)
Mar 04, 2009	12.54	12.72	12.12	12.28	3,185,743	+0.16(+1.35%)

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.