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 (%)
Apr 29, 2011	21.76	21.83	21.67	21.80	2,378,576	+0.07(+0.34%)
Apr 28, 2011	21.66	21.88	21.42	21.73	770,937	-0.09(-0.41%)
Apr 27, 2011	21.79	22.06	21.39	21.82	1,401,473	-0.04(-0.19%)
Apr 26, 2011	22.11	22.14	21.75	21.86	786,199	-0.11(-0.51%)
Apr 25, 2011	22.09	22.10	21.77	21.97	950,902	-0.14(-0.63%)
Apr 21, 2011	22.38	22.46	22.04	22.11	791,497	-0.11(-0.48%)
Apr 20, 2011	21.74	22.22	21.41	22.21	1,133,920	+0.84(+3.93%)
Apr 19, 2011	21.67	21.80	21.16	21.37	1,118,295	-0.25(-1.16%)
Apr 18, 2011	21.79	21.86	21.53	21.62	1,028,907	-0.43(-1.93%)
Apr 15, 2011	22.31	22.56	21.99	22.05	2,830,367	-0.18(-0.79%)
Apr 14, 2011	22.20	22.33	22.08	22.23	910,564	-0.11(-0.50%)
Apr 13, 2011	22.33	22.50	22.29	22.34	1,999,041	+0.12(+0.55%)
Apr 12, 2011	22.33	22.46	22.19	22.21	1,244,926	-0.25(-1.11%)
Apr 11, 2011	22.80	22.85	22.35	22.46	1,139,662	-0.30(-1.31%)
Apr 08, 2011	23.13	23.15	22.75	22.76	803,493	-0.28(-1.22%)
Apr 07, 2011	22.91	23.07	22.59	23.04	1,015,332	+0.05(+0.21%)
Apr 06, 2011	22.78	23.04	22.55	23.00	1,249,504	+0.39(+1.72%)
Apr 05, 2011	22.23	22.66	22.09	22.61	1,765,595	+0.37(+1.65%)
Apr 04, 2011	22.35	22.38	22.05	22.24	1,669,104	-0.11(-0.48%)

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.