$31.47 +1.39 (%) Lazard Ltd - NYSE

Feb. 12, 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
2/12/201630.7631.7430.6131.471,171,332
2/11/201629.2730.5429.2630.081,008,411
2/10/201631.0031.4730.3930.421,382,524
2/9/201631.2932.0930.3130.481,723,949
2/8/201632.4733.4831.6833.241,796,993
2/5/201633.6234.7532.5632.911,298,398
2/4/201631.9934.5931.7533.732,296,745
2/3/201634.0634.1630.5731.983,165,241
2/2/201637.2637.2633.1633.311,944,640
2/1/201635.5136.3234.8936.06579,572
1/29/201634.7135.9934.5135.99821,115
1/28/201635.4835.6634.2734.46550,258
1/27/201635.3135.8534.7134.95642,765
1/26/201635.3835.9734.9935.40945,157
1/25/201635.6036.0834.7935.13664,745
1/22/201635.1936.1134.9936.09715,513
1/21/201634.7534.9433.6534.21805,313
1/20/201633.9035.5033.5134.891,538,503
1/19/201635.2535.6834.2534.721,326,129
1/15/201632.3034.5832.3034.482,009,700
1/14/201633.6235.2032.0235.022,747,945
1/13/201635.3536.0533.0133.242,991,622
1/12/201635.6737.5634.9235.512,396,760
1/11/201638.1238.8135.8636.472,017,230
1/8/201639.1539.7837.4337.481,663,753
1/7/201640.4440.5538.8139.041,511,673
1/6/201642.5642.6141.5941.75835,297
1/5/201644.5044.9043.2543.49668,614
1/4/201643.7344.6243.3244.51738,025
12/31/201544.7645.4644.6345.01534,956
12/30/201545.8346.1145.3645.38388,373
12/29/201546.2446.4545.3746.01482,427
12/28/201546.2246.3345.2945.67377,316
12/24/201546.5846.6946.0746.39110,057
12/23/201545.3846.6045.0346.58674,390
12/22/201544.7545.3544.2245.28426,561
12/21/201545.5045.6044.1244.64763,116
12/18/201545.5745.7844.1644.881,737,248
12/17/201547.4147.7745.6645.951,345,612
12/16/201545.3147.8744.7647.411,435,294
12/15/201541.9244.8841.7644.68966,456
12/14/201542.7443.5041.1941.471,121,166
12/11/201544.1044.6942.7342.75920,445
12/10/201544.9545.7944.9144.99644,682
12/9/201545.2146.3744.7944.81884,886
12/8/201546.1546.7244.6145.711,666,227
12/7/201545.8545.9844.8744.92408,099
12/4/201545.0246.1844.8446.14615,992
12/3/201545.7946.0645.0445.09798,955
12/2/201546.4646.6345.2345.40853,155
12/1/201546.2446.6846.0246.44895,657
11/30/201546.9046.9946.4446.47580,400
11/27/201546.4846.9346.2546.87455,347
11/25/201546.2146.7345.6646.69426,209
11/24/201545.1146.0644.9745.94572,431
11/23/201544.9945.6544.7745.63811,797
11/20/201544.6144.9344.4744.89532,950
11/19/201545.4245.9544.0044.131,066,733
11/18/201543.8145.7243.6645.721,438,543
11/17/201543.1543.6441.9442.711,454,272
11/16/201543.4544.0342.5142.94901,941
11/13/201542.5043.8042.2043.73692,429
11/12/201543.9544.2042.7842.89861,477
11/11/201545.3245.4244.5044.561,053,593
11/10/201545.4845.8144.8144.94827,155
11/9/201547.8647.8645.4145.93789,645
11/6/201548.8448.9547.2747.941,261,287
11/5/201548.0849.1148.0349.01593,717
11/4/201548.7149.2047.7947.85540,111
11/3/201548.7449.5048.3848.64766,817
11/2/201546.1649.5745.9449.401,345,718
10/30/201546.9046.9045.8746.32709,704
10/29/201547.7548.2546.4846.68892,860
10/28/201547.3348.6547.1848.431,002,407
10/27/201548.3748.8147.2547.34838,530
10/26/201548.5948.9248.2848.85604,493
10/23/201548.6148.9647.6648.731,103,551
10/22/201546.2448.3946.1347.661,111,260
10/21/201546.4946.9345.1145.24886,261
10/20/201546.8547.1646.4446.45818,770
10/19/201545.9846.9345.7446.86850,215
10/16/201545.9646.7145.7146.47822,421
10/15/201545.9946.6645.5545.941,127,165
10/14/201545.7646.6245.3645.621,177,101
10/13/201546.9447.6445.8945.951,139,366
10/12/201547.3347.8747.0147.661,085,078
10/9/201546.5647.4445.7047.301,412,085
10/8/201545.2046.7645.2046.53956,517
10/7/201544.0445.8444.0445.791,133,477
10/6/201544.8045.6643.4043.561,337,599
10/5/201545.0445.8744.6245.161,950,081
10/2/201541.7344.2041.5444.131,017,656
10/1/201543.2944.2341.7942.83970,556
9/30/201542.8043.4542.1343.30920,282
9/29/201543.4344.5341.2642.081,820,951
9/28/201545.3045.5243.4743.54787,654
9/25/201546.8547.3945.6945.83921,373
9/24/201546.6146.6245.6446.04777,807
9/23/201548.0448.0446.9546.96610,513
9/22/201548.2448.6147.2047.76794,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center