$46.28 -0.46 (%) Lazard Ltd - NYSE

Sep. 2, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAZ historical data

Date Open High Low Close Volume
9/1/201548.6548.6546.5246.741,373,442
8/31/201550.0550.4949.5749.73534,352
8/28/201549.7750.7749.2350.67651,453
8/27/201549.9750.8049.2350.371,289,410
8/26/201547.6948.9646.5948.91857,574
8/25/201547.2948.3046.1346.541,837,322
8/24/201546.7147.6744.0045.721,680,196
8/21/201550.9051.2749.1649.171,060,980
8/20/201552.0152.4851.5951.70588,259
8/19/201552.5253.2251.9052.74525,156
8/18/201553.7054.1652.6052.86426,097
8/17/201553.9554.5052.9753.65537,827
8/14/201555.0055.0054.1854.50364,494
8/13/201554.5657.4153.3854.58624,288
8/12/201552.9353.5651.1753.52926,755
8/11/201553.1553.8152.3853.22844,066
8/10/201554.0554.8353.2954.00685,645
8/7/201553.6853.9653.0553.81363,967
8/6/201553.9254.3652.7853.62881,204
8/5/201554.1154.8354.0854.28764,502
8/4/201554.3855.4254.0354.31641,500
8/3/201555.8855.9954.9554.98543,258
7/31/201555.8856.2855.2355.41411,757
7/30/201555.6056.0055.1455.71584,744
7/29/201554.9856.4154.3356.18878,238
7/28/201555.5955.8354.5454.61947,446
7/27/201555.9655.9653.8955.07693,198
7/24/201556.9657.1454.9156.65826,261
7/23/201558.4759.8255.9456.721,194,274
7/22/201558.4958.7056.9058.28776,313
7/21/201556.8858.8855.6758.78529,412
7/20/201558.0358.6756.8557.14480,415
7/17/201556.8858.1256.1858.03477,632
7/16/201557.6358.8956.9257.251,124,325
7/15/201556.0557.0255.4156.88683,327
7/14/201556.0356.4755.3055.85483,624
7/13/201554.8056.1053.7856.09785,152
7/10/201553.8654.3052.5153.951,064,270
7/9/201553.7954.3452.7252.76719,255
7/8/201554.2454.5853.2153.21809,924
7/7/201555.5055.5053.2054.671,191,432
7/6/201555.0955.6654.9355.521,037,206
7/2/201556.4256.4255.3055.82602,144
7/1/201557.1557.7556.1256.33484,067
6/30/201554.7556.4254.6956.241,021,178
6/29/201557.1357.1854.0854.181,030,645
6/26/201557.4458.1757.2157.961,357,642
6/25/201557.1657.4356.6056.93407,985
6/24/201557.7057.9956.7856.82587,383
6/23/201558.1158.5657.4257.921,059,106
6/22/201558.8558.8557.7757.90689,349
6/19/201558.2358.7058.0758.162,864,444
6/18/201557.8058.7557.7658.431,105,711
6/17/201557.3157.9956.8057.42723,604
6/16/201556.4657.1655.6757.09706,109
6/15/201554.5256.7854.5256.61787,901
6/12/201555.6655.6654.8755.10435,588
6/11/201555.5155.9355.0055.92417,268
6/10/201554.8555.5954.5655.46522,082
6/9/201555.2155.3254.3154.50802,907
6/8/201556.4956.5055.3255.32341,324
6/5/201556.0656.4255.2956.38833,077
6/4/201556.0956.4455.6055.75405,358
6/3/201556.0656.3755.5156.33279,483
6/2/201555.1256.0054.9655.66316,281
6/1/201555.8755.9454.9055.53381,896
5/29/201556.1456.1955.4355.56505,590
5/28/201556.1856.2955.6056.05338,482
5/27/201554.7056.3954.7056.27429,715
5/26/201556.1356.2155.3355.90543,985
5/22/201556.3056.6155.8956.25308,068
5/21/201555.8156.5055.2056.45628,920
5/20/201555.3156.0554.8355.75283,526
5/19/201556.6556.7254.9055.18808,354
5/18/201555.7056.5055.5956.35535,045
5/15/201555.7856.3455.5055.84581,949
5/14/201555.3456.0554.9655.88481,473
5/13/201555.4155.8955.1155.17569,158
5/12/201555.0055.4154.7055.17493,298
5/11/201555.6455.8655.0755.17744,680
5/8/201555.3755.8955.0655.52613,075
5/7/201554.3755.0254.2754.80639,865
5/6/201553.9954.6153.8854.591,058,523
5/5/201553.8054.2553.7953.91473,203
5/4/201553.7954.7053.7953.98779,379
5/1/201553.4454.0353.1753.70714,388
4/30/201553.5753.8352.9953.03822,911
4/29/201554.0054.6053.6653.841,007,490
4/28/201554.5054.8853.9054.45911,018
4/27/201555.4056.1154.0054.311,328,777
4/24/201556.6556.6555.6855.89652,137
4/23/201556.6657.0055.8356.21913,169
4/22/201556.9157.2056.0556.56844,583
4/21/201556.8657.0756.2856.64970,345
4/20/201556.8856.9955.9656.27746,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!