Lazard Ltd $54.19

up +0.63


21/8/2014 01:55 PM  |  NYSE : LAZ  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAZ historical data

Date Open High Low Close Volume
8/20/201452.9053.6952.6453.56530,041
8/19/201452.1053.1251.8952.88579,100
8/18/201451.9652.6451.6052.07724,454
8/15/201451.3952.1551.2051.76604,326
8/14/201451.0451.2950.7651.27316,370
8/13/201451.1651.2450.7350.95390,187
8/12/201450.7551.0850.4350.94498,898
8/11/201450.2251.5050.1650.76763,442
8/8/201449.9950.5249.2050.11719,432
8/7/201451.0251.4149.7549.911,026,048
8/6/201451.5952.2050.9550.991,141,063
8/5/201452.3752.6251.7952.10718,876
8/4/201451.4552.7651.2652.60643,889
8/1/201452.2652.8251.0551.11875,024
7/31/201453.1953.6052.2352.301,072,435
7/30/201453.9054.1053.5253.83562,229
7/29/201453.6753.9253.4353.49471,814
7/28/201453.2953.6952.5853.63698,901
7/25/201452.4654.0752.2853.131,443,113
7/24/201451.4152.7851.2352.321,846,524
7/23/201451.3451.3950.8650.88550,710
7/22/201451.0551.5351.0351.24769,507
7/21/201451.0651.1550.6350.90455,712
7/18/201451.0751.5550.9851.35788,239
7/17/201451.0551.4150.6150.72822,409
7/16/201451.3651.8051.0551.23613,185
7/15/201451.5351.8550.9050.951,216,055
7/14/201451.5551.5551.0651.11583,571
7/11/201451.1551.2050.6850.891,284,966
7/10/201450.1151.2149.8851.15650,001
7/9/201450.8551.0950.2851.05821,076
7/8/201450.9551.3850.1750.38682,119
7/7/201451.5751.7250.7651.29380,928
7/3/201451.1152.0051.0451.68684,915
7/2/201451.4551.6951.1851.43416,626
7/1/201451.7451.9250.9151.34782,217
6/30/201450.6651.7050.4851.561,358,891
6/27/201450.2150.8550.2050.452,412,301
6/26/201449.9050.5749.5250.282,726,268
6/25/201451.1051.9650.9751.89466,614
6/24/201452.4852.4851.1051.38417,084
6/23/201452.6552.6551.6052.36404,487
6/20/201452.2852.5551.6052.49579,311
6/19/201452.4952.4951.4251.90283,702
6/18/201452.4752.6551.2552.271,077,416
6/17/201452.0253.1851.7252.39644,145
6/16/201450.8851.7150.0151.62542,701
6/13/201451.5652.3950.9351.00682,566
6/12/201451.4252.1350.6351.19669,085
6/11/201451.3851.6251.1651.39657,897
6/10/201451.0051.8251.0051.79592,799
6/9/201451.5851.8451.1951.251,501,422
6/6/201451.0951.6050.9851.51534,621
6/5/201451.6851.7150.8250.97693,970
6/4/201451.2051.6150.6451.44630,587
6/3/201451.1651.8150.8251.40614,456
6/2/201450.6051.3550.5351.05553,130
5/30/201450.0950.6549.8850.50285,822
5/29/201450.8350.8749.3750.29426,974
5/28/201450.7551.2850.2850.70826,778
5/27/201450.2550.9249.9050.61933,881
5/23/201449.8250.2049.3049.97425,693
5/22/201449.9750.2849.4649.94417,768
5/21/201449.2650.1448.8349.78883,689
5/20/201449.9350.2348.5049.081,088,514
5/19/201448.9750.3448.7450.17929,110
5/16/201448.3849.0347.8949.02962,192
5/15/201449.4649.4647.7648.23785,001
5/14/201449.8950.2948.9749.42533,641
5/13/201449.7850.5749.5650.08642,738
5/12/201449.0450.0148.9549.65393,545
5/9/201448.8449.0748.2748.77731,354
5/8/201449.0050.4248.7848.90678,356
5/7/201449.2149.9048.6049.36591,836
5/6/201449.7749.9148.6248.64563,068
5/5/201449.9550.6148.0850.151,132,998
5/2/201449.1950.2649.0050.111,158,782
5/1/201448.2549.8547.1148.992,680,626
4/30/201447.0247.6246.5547.05983,312
4/29/201446.4347.5146.2947.241,030,538
4/28/201447.3547.5745.9546.42632,583
4/25/201448.5748.7747.1447.37565,539
4/24/201448.0349.2547.7149.011,339,691
4/23/201447.2347.8346.8747.79635,869
4/22/201445.7547.3245.7547.31759,201
4/21/201445.8045.9645.0945.69595,901
4/17/201445.2646.2545.1245.801,169,786
4/16/201444.7445.2444.5344.98632,102
4/15/201445.0645.2943.2744.24670,722
4/14/201444.9445.3044.1344.78984,413
4/11/201444.9345.2043.5644.201,376,016
4/10/201447.6347.9845.8645.86847,966
4/9/201446.4847.7145.9547.65431,465
4/8/201446.4546.5045.2546.26688,885
4/7/201446.8247.1145.8546.31476,284
4/4/201448.9749.1846.6246.82742,483
4/3/201449.3349.5048.0548.44535,006
4/2/201448.3149.2047.9549.00563,557
4/1/201447.4448.3847.0048.31975,578
3/31/201446.4547.4246.1747.09768,711
Trading Center