$29.53 +1.42 (%) Lazard Ltd - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAZ historical data

Date Open High Low Close Volume
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
4/6/201637.0737.9236.7537.61749,478
4/5/201637.8237.9236.1136.821,299,786
4/4/201639.4739.6338.3738.46634,968
4/1/201638.2939.6638.0639.65737,682
3/31/201639.7639.9138.7738.80571,115
3/30/201639.2340.5339.1039.90683,094
3/29/201637.9739.1337.5138.93937,446
3/28/201638.2138.6637.7938.22515,937
3/24/201637.9338.2737.3338.18955,661
3/23/201639.7739.9538.4738.55479,040
3/22/201639.2440.5538.8239.89750,427
3/21/201640.0340.5839.2939.79720,869
3/18/201639.8740.7039.7640.151,662,560
3/17/201637.3839.8737.3439.56910,995
3/16/201636.5537.6836.5537.40727,422
3/15/201637.4237.6336.4336.741,130,060
3/14/201638.8339.2537.6937.991,193,029
3/11/201638.1239.3238.0639.221,038,385
3/10/201638.1138.2137.4737.801,052,626
3/9/201637.2037.7136.9837.69765,699
3/8/201636.9237.1836.4937.05875,001
3/7/201636.7537.3636.5837.271,127,363
3/4/201637.3738.4036.5737.301,325,693
3/3/201637.0137.5436.5237.281,110,546
3/2/201636.8137.2635.7636.951,002,278
3/1/201635.5537.3635.1837.341,406,807
2/29/201634.4335.2533.8035.181,358,826
2/26/201633.0434.4632.7834.30948,604
2/25/201632.3432.9231.8732.50515,054
2/24/201631.9032.6031.0432.34909,412
2/23/201632.8132.8732.1932.40895,852
2/22/201632.0832.8431.9432.82604,316
2/19/201631.0731.6430.7731.46750,851
2/18/201632.5032.6031.4331.431,433,207
2/17/201632.2633.3732.2632.501,567,981
2/16/201632.0032.3931.4131.941,394,953
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center