$36.60 -0.19 (%) Lazard Ltd - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAZ historical data

Date Open High Low Close Volume
8/26/201636.9737.3136.4336.60625,652
8/25/201637.0237.1336.5936.79345,495
8/24/201637.4537.8836.8337.01697,647
8/23/201637.3237.9837.2537.611,329,158
8/22/201636.8537.4836.7036.93680,189
8/19/201636.4837.3236.4537.00607,194
8/18/201635.8336.7235.8336.64744,047
8/17/201636.0836.5735.7935.96450,639
8/16/201635.5836.4135.5836.16792,854
8/15/201635.5436.1335.4635.86682,777
8/12/201635.0935.7535.0435.45497,265
8/11/201635.3235.6935.1035.27688,894
8/10/201634.9335.3034.5435.20864,179
8/9/201634.6835.1234.6434.87732,959
8/8/201634.5434.7534.3134.74958,230
8/5/201634.5534.9434.3134.35463,317
8/4/201633.8934.2233.7734.07587,016
8/3/201633.5734.7233.4234.25921,401
8/2/201635.2235.2533.6633.75861,111
8/1/201635.5035.7034.6435.161,322,012
7/29/201634.3935.8334.1335.741,101,834
7/28/201632.9334.7232.5334.501,740,169
7/27/201633.5033.7033.2833.411,242,270
7/26/201633.5034.0433.4833.67876,240
7/25/201633.8834.1933.2733.50651,080
7/22/201633.0933.7533.0133.57497,000
7/21/201633.1833.5732.9133.13643,621
7/20/201633.5533.5532.4632.871,473,923
7/19/201633.5533.8732.8532.95871,443
7/18/201632.8334.1132.8333.88733,115
7/15/201632.5832.8832.2532.77661,099
7/14/201632.4932.6931.8432.43999,726
7/13/201632.2232.5631.3431.81934,303
7/12/201631.6032.6831.5532.091,410,165
7/11/201630.7431.6730.6531.051,048,992
7/8/201630.7130.8930.3230.54679,662
7/7/201629.4030.8729.4030.241,866,205
7/6/201629.1229.6528.8529.391,139,861
7/5/201629.2529.6728.8829.541,505,718
7/1/201629.6130.1029.5029.92910,669
6/30/201629.5930.0729.2129.781,348,297
6/29/201628.5329.6127.6329.532,091,391
6/28/201627.9328.9127.4728.114,078,745
6/27/201630.4130.6026.2127.004,548,663
6/24/201632.5032.6730.6731.214,982,419
6/23/201634.0934.9534.0934.94607,145
6/22/201633.2933.7533.2133.49719,980
6/21/201633.7934.1433.2233.221,039,657
6/20/201634.0934.9833.8433.84932,568
6/17/201632.8233.6532.8233.20884,542
6/16/201632.5132.9632.0032.85534,719
6/15/201631.9333.5031.9132.98974,842
6/14/201632.5932.9731.3631.651,124,938
6/13/201632.7433.5032.5832.76538,866
6/10/201633.1633.4532.8133.03510,150
6/9/201633.8534.2533.4633.53555,171
6/8/201634.1034.8934.0534.21679,770
6/7/201634.6534.8934.1134.11540,674
6/6/201634.4835.0034.1134.61451,347
6/3/201633.9634.4433.4034.36865,525
6/2/201634.5534.6934.2434.56333,681
6/1/201634.8235.0934.1634.85582,789
5/31/201635.2035.5134.9635.181,436,508
5/27/201634.6535.1934.4735.14544,208
5/26/201635.0935.0934.4734.68409,510
5/25/201634.8835.1834.6335.03655,398
5/24/201633.7834.7733.5734.61728,442
5/23/201634.0734.0733.1633.45832,215
5/20/201633.7934.1233.5534.01824,492
5/19/201633.8033.9233.0933.511,095,956
5/18/201633.4734.4433.4234.17667,798
5/17/201633.2934.0733.0433.58638,540
5/16/201632.9433.6132.8433.28476,199
5/13/201633.3734.1732.7732.84763,684
5/12/201634.2434.4833.4633.65687,501
5/11/201634.4535.0334.0134.01784,422
5/10/201633.8434.8033.6934.68551,868
5/9/201633.7133.9333.3333.50588,475
5/6/201633.6834.0733.5933.78863,971
5/5/201634.4434.4933.8233.84745,312
5/4/201634.1935.0833.8734.29852,317
5/3/201635.0835.1934.2634.64927,323
5/2/201636.2636.6135.4435.571,314,099
4/29/201636.4736.5435.7536.05921,003
4/28/201637.3037.8036.6036.74768,999
4/27/201637.0137.6236.6637.43825,487
4/26/201636.6537.1736.2937.12947,051
4/25/201637.0337.0335.6536.461,250,164
4/22/201638.7339.0937.0437.311,332,371
4/21/201638.4939.3537.9038.751,872,623
4/20/201638.8239.7738.4539.56977,235
4/19/201638.5139.0238.3438.97547,607
4/18/201637.4638.6437.4638.21684,141
4/15/201637.8038.1237.5937.90687,242
4/14/201637.6038.6737.4137.93821,843
4/13/201636.1138.0436.1137.741,077,508
4/12/201634.8635.7534.7635.49920,802
4/11/201634.9035.2634.4934.67827,792
4/8/201635.8735.9634.3134.711,069,040
4/7/201637.1637.2635.3735.45762,975
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center