$50.00 +0.04 (%) Lazard Ltd - NYSE

Dec. 19, 2014 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAZ historical data

Date Open High Low Close Volume
12/18/201448.9650.9148.9649.96747,691
12/17/201447.4648.3146.8548.19688,377
12/16/201447.8248.4947.0647.09847,174
12/15/201448.7248.7447.7048.03552,518
12/12/201450.1550.2348.3648.43836,495
12/11/201450.2050.7349.6749.79633,441
12/10/201451.5451.8049.9050.27406,860
12/9/201451.9752.0051.1451.80537,900
12/8/201451.2852.6651.1152.591,015,059
12/5/201451.2251.5051.0951.291,649,498
12/4/201450.8551.4050.5151.04465,860
12/3/201450.4151.0250.2050.91622,550
12/2/201450.1050.7550.0850.59590,747
12/1/201450.9451.4049.9750.10592,709
11/28/201450.3651.5950.3251.52279,131
11/26/201450.6150.8150.3050.58447,787
11/25/201450.9051.1850.4350.61774,778
11/24/201451.2951.7550.7650.91634,744
11/21/201449.8351.4049.5951.21869,119
11/20/201448.5149.4448.2649.43671,548
11/19/201449.7249.7348.7248.83981,328
11/18/201448.1949.5348.0849.38814,841
11/17/201449.9149.9148.0648.10845,505
11/14/201450.4550.4549.3149.93878,888
11/13/201450.0050.6549.4150.40714,428
11/12/201448.8549.9348.6849.82684,146
11/11/201449.4049.5048.7449.28522,225
11/10/201449.1549.5148.8049.36501,875
11/7/201449.9350.0049.1349.30508,752
11/6/201450.4950.4949.7550.03394,327
11/5/201449.3950.3549.0850.09585,203
11/4/201448.9849.2648.3848.98859,536
11/3/201449.2049.2748.4648.97769,815
10/31/201449.2849.8448.9449.21765,333
10/30/201449.7449.9948.8248.83508,089
10/29/201450.0850.2549.5250.09580,333
10/28/201449.2349.9548.6849.94635,335
10/27/201448.9649.2648.4848.78598,077
10/24/201449.1849.5748.8249.25392,314
10/23/201449.9950.2448.7948.93806,475
10/22/201449.4449.9248.6048.71590,483
10/21/201448.0749.5147.9049.19659,550
10/20/201447.0347.8146.8447.75489,397
10/17/201447.3547.8346.9247.49469,381
10/16/201444.5347.4144.3446.58898,325
10/15/201445.9545.9543.9645.67944,208
10/14/201446.6947.3045.5146.521,026,212
10/13/201448.3149.1046.5346.66905,033
10/10/201448.8949.9147.7147.82990,024
10/9/201450.4750.8249.1549.28881,214
10/8/201450.0650.9349.8350.891,164,669
10/7/201450.8551.4249.8849.93641,093
10/6/201450.8251.6050.6551.11434,288
10/3/201450.6451.1250.4050.66523,080
10/2/201449.6150.5549.4050.331,077,660
10/1/201450.6750.6749.3849.60663,004
9/30/201450.5250.9349.6550.70581,800
9/29/201450.6050.7749.9750.40901,572
9/26/201451.5951.8151.2951.34481,295
9/25/201451.2351.4850.3751.37707,742
9/24/201451.2251.7651.0651.17671,697
9/23/201452.5552.8051.4151.42866,924
9/22/201453.9354.1552.7552.87637,450
9/19/201454.8455.0953.9454.03505,834
9/18/201455.0955.5054.8054.86386,008
9/17/201454.2955.0954.0354.96511,887
9/16/201453.5654.3953.3254.24554,697
9/15/201453.7653.9453.2853.70484,849
9/12/201453.9554.4053.6453.86506,847
9/11/201454.1854.2553.6153.791,191,785
9/10/201454.3554.6454.0254.31283,429
9/9/201454.2754.3553.5754.28464,188
9/8/201454.0254.2653.7054.24361,258
9/5/201454.5755.1453.6854.221,412,800
9/4/201454.3354.5653.9954.12913,818
9/3/201455.0955.0953.8754.261,455,839
9/2/201454.5755.5054.5654.68668,152
8/29/201454.4454.6853.9154.66371,398
8/28/201453.3854.3052.9754.08367,184
8/27/201454.0754.1253.5753.64243,716
8/26/201454.0754.5353.8853.92702,395
8/25/201453.9954.2153.6953.97496,246
8/22/201453.9254.0053.2853.62536,716
8/21/201454.0954.2653.5853.96848,306
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center