$49.25 +0.32 (%) Lazard Ltd - NYSE

Oct. 24, 2014 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center