$56.28 -0.50 (%) Lazard Ltd - NYSE

Apr. 17, 2015 | 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
4/17/201556.7656.7655.2556.28660,882
4/16/201556.3356.8454.9156.78964,595
4/15/201556.0056.0554.7156.02756,568
4/14/201554.7955.6454.6755.34637,698
4/13/201555.7055.9254.8855.16676,616
4/10/201555.5957.0055.2555.561,128,635
4/9/201554.5255.5554.2055.45936,205
4/8/201553.2254.9053.0254.12902,521
4/7/201553.5854.5753.0053.08777,538
4/6/201553.1654.0552.8753.66412,313
4/2/201552.6753.5052.5853.41584,184
4/1/201552.6552.9152.1952.87653,246
3/31/201552.9653.0851.5152.59962,510
3/30/201553.1053.3651.9853.06539,356
3/27/201552.9053.1652.5752.86758,340
3/26/201551.8553.4551.3853.161,567,325
3/25/201551.3552.1851.1251.901,569,878
3/24/201550.3651.3550.0950.78866,088
3/23/201550.7050.7550.1250.52578,455
3/20/201549.8050.9149.5850.64723,550
3/19/201550.3650.3649.1949.57406,472
3/18/201549.5850.6549.3650.39591,847
3/17/201549.0949.9849.0949.68814,393
3/16/201549.5449.9449.1249.47614,335
3/13/201550.1350.1848.7049.31834,201
3/12/201549.1850.2549.0350.17837,832
3/11/201549.2549.5548.8249.04427,312
3/10/201549.2949.5148.9348.95686,512
3/9/201549.5450.3149.5450.18651,377
3/6/201549.8051.0849.7950.531,051,856
3/5/201550.3050.4349.8050.24521,011
3/4/201550.8050.8049.8650.08794,002
3/3/201550.9151.3250.6350.95851,252
3/2/201550.8052.2950.7351.71630,458
2/27/201551.5152.0950.8350.881,184,144
2/26/201551.5251.9051.0451.51992,279
2/25/201551.6551.7151.0451.45941,159
2/24/201551.4652.1751.3151.601,511,703
2/23/201551.1051.3150.5451.09821,054
2/20/201550.9351.1950.6851.102,293,223
2/19/201550.9151.1050.7250.991,087,833
2/18/201551.0351.3050.7751.051,533,193
2/17/201551.0151.1750.8050.991,025,563
2/13/201551.0151.5950.8950.901,015,441
2/12/201550.2550.9450.0350.72786,895
2/11/201549.5650.6849.0349.851,715,116
2/10/201550.6550.7349.8750.261,423,930
2/9/201550.4950.7849.8049.96772,712
2/6/201551.2352.3649.9750.812,262,586
2/5/201550.9951.9550.0050.911,881,705
2/4/201547.7549.0047.6448.871,198,916
2/3/201547.5548.2147.4047.86728,465
2/2/201546.1747.0145.7346.95660,901
1/30/201545.4446.6445.3045.80841,121
1/29/201546.5146.8245.8846.01641,159
1/28/201548.0048.0446.2146.24589,154
1/27/201546.8348.0446.7647.75621,339
1/26/201546.9448.1446.6247.93814,851
1/23/201546.6747.5746.4346.891,667,307
1/22/201544.2146.7244.0546.631,133,061
1/21/201544.3144.9543.8244.491,121,297
1/20/201543.8644.7743.7444.291,176,281
1/16/201543.8944.0543.1243.551,491,705
1/15/201545.4445.8243.5543.96999,201
1/14/201545.9146.2344.8845.59787,902
1/13/201547.1148.2046.4146.71571,271
1/12/201547.6347.6346.5846.80518,657
1/9/201548.7548.7647.0147.44620,196
1/8/201548.5649.0048.4448.76397,099
1/7/201547.1748.0246.6947.98733,318
1/6/201548.6548.9546.3846.431,219,549
1/5/201549.3649.5448.2948.62669,719
1/2/201550.4450.4749.5450.13275,181
12/31/201449.8850.4849.8150.03308,001
12/30/201450.2250.2249.7649.87304,738
12/29/201450.8650.8650.1550.30292,873
12/26/201451.1851.2250.7950.82102,493
12/24/201451.3351.5050.8550.9581,768
12/23/201450.4651.3849.7151.32529,899
12/22/201449.9650.3849.5050.35327,289
12/19/201449.9650.3549.3550.01536,643
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center