$45.80 -0.21 (%) Lazard Ltd - NYSE

Jan. 30, 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
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
11/20/201448.5149.4448.2649.43671,548
11/19/201449.7249.7348.7248.83981,328
11/18/201448.1949.5348.0849.38814,841
11/17/201449.9149.9148.0648.10845,505
11/14/201450.4550.4549.3149.93878,888
11/13/201450.0050.6549.4150.40714,428
11/12/201448.8549.9348.6849.82684,146
11/11/201449.4049.5048.7449.28522,225
11/10/201449.1549.5148.8049.36501,875
11/7/201449.9350.0049.1349.30508,752
11/6/201450.4950.4949.7550.03394,327
11/5/201449.3950.3549.0850.09585,203
11/4/201448.9849.2648.3848.98859,536
11/3/201449.2049.2748.4648.97769,815
10/31/201449.2849.8448.9449.21765,333
10/30/201449.7449.9948.8248.83508,089
10/29/201450.0850.2549.5250.09580,333
10/28/201449.2349.9548.6849.94635,335
10/27/201448.9649.2648.4848.78598,077
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center