$43.58 -0.17 (%) Lazard Ltd - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201643.6043.8443.0743.58906,510
12/6/201643.0043.8642.3243.751,653,574
12/5/201641.5942.7341.3642.641,595,206
12/2/201640.8041.6040.6341.472,052,885
12/1/201639.5641.1339.1241.023,262,746
11/30/201639.2639.4238.6838.851,111,729
11/29/201638.8639.0438.4638.74809,625
11/28/201639.7239.9538.5038.861,029,441
11/25/201640.1440.1939.9140.06180,842
11/23/201640.4940.5139.9540.05635,946
11/22/201640.1740.6240.0440.49988,841
11/21/201640.2140.3539.5640.042,321,898
11/18/201639.9840.3939.8639.88818,221
11/17/201639.7640.3439.6140.06446,830
11/16/201639.5339.9139.2139.73586,153
11/15/201639.2540.0038.5739.971,117,773
11/14/201638.4639.6138.4639.541,220,822
11/11/201638.1938.3937.3738.241,695,613
11/10/201639.3940.3938.1738.292,757,791
11/9/201638.2939.3037.9438.761,722,655
11/8/201638.1938.5337.8238.39652,150
11/7/201638.8939.1638.2838.48741,740
11/4/201637.9138.1737.4037.98881,934
11/3/201637.2138.1037.1638.031,189,157
11/2/201636.9037.6436.7837.301,262,906
11/1/201636.8037.5036.5936.901,446,471
10/31/201637.4837.4836.4036.461,002,960
10/28/201637.6437.9836.6737.04782,182
10/27/201637.5438.2136.9637.211,964,631
10/26/201636.0636.7735.8736.76729,490
10/25/201635.8136.1235.5136.071,033,520
10/24/201636.4436.8335.8035.87607,451
10/21/201635.3636.0735.1836.03472,332
10/20/201635.4435.9935.3535.45526,246
10/19/201634.9935.6434.8335.60492,647
10/18/201634.8434.8534.3534.75377,125
10/17/201634.4434.5634.1434.18292,832
10/14/201634.7434.9534.3534.37287,715
10/13/201634.0534.5033.4834.341,065,633
10/12/201634.6935.0734.4534.46645,850
10/11/201635.4835.7234.5834.91664,312
10/10/201635.7036.1235.4435.45689,340
10/7/201635.9835.9835.4035.67270,555
10/6/201635.9536.0935.3835.89449,901
10/5/201636.0936.5435.9335.98970,502
10/4/201635.7136.2435.4435.95758,775
10/3/201636.0436.5235.3835.511,168,042
9/30/201635.7136.6235.5336.361,945,627
9/29/201636.1036.2334.9035.21632,225
9/28/201636.2636.3235.6736.04953,877
9/27/201635.6636.1935.5836.01498,228
9/26/201636.1736.4535.6935.98688,052
9/23/201636.1936.8636.1936.64639,034
9/22/201636.7736.9436.1936.57539,636
9/21/201636.3036.7335.9136.44699,785
9/20/201636.4736.5935.9135.94373,840
9/19/201636.4036.8636.1436.50397,177
9/16/201636.2336.4035.9336.05472,490
9/15/201635.8836.9535.8836.70305,437
9/14/201635.8636.2735.5735.93384,693
9/13/201636.2136.5735.6435.86863,312
9/12/201636.3737.1035.8036.94611,079
9/9/201637.6537.8036.4936.80726,125
9/8/201637.3438.1937.2737.91614,886
9/7/201636.7137.4336.6537.38483,183
9/6/201637.4837.5036.5936.73654,264
9/2/201637.1137.3536.6137.33523,793
9/1/201637.2237.5036.3936.80691,607
8/31/201637.1537.6036.5237.03576,101
8/30/201636.8237.3436.6437.19763,959
8/29/201636.5737.3636.5636.70961,395
8/26/201636.9737.3136.4336.60625,652
8/25/201637.0237.1336.5936.79345,495
8/24/201637.4537.8836.8337.01697,647
8/23/201637.3237.9837.2537.611,329,158
8/22/201636.8537.4836.7036.93680,189
8/19/201636.4837.3236.4537.00607,194
8/18/201635.8336.7235.8336.64744,047
8/17/201636.0836.5735.7935.96450,639
8/16/201635.5836.4135.5836.16792,854
8/15/201635.5436.1335.4635.86682,777
8/12/201635.0935.7535.0435.45497,265
8/11/201635.3235.6935.1035.27688,894
8/10/201634.9335.3034.5435.20864,179
8/9/201634.6835.1234.6434.87732,959
8/8/201634.5434.7534.3134.74958,230
8/5/201634.5534.9434.3134.35463,317
8/4/201633.8934.2233.7734.07587,016
8/3/201633.5734.7233.4234.25921,401
8/2/201635.2235.2533.6633.75861,111
8/1/201635.5035.7034.6435.161,322,012
7/29/201634.3935.8334.1335.741,101,834
7/28/201632.9334.7232.5334.501,740,169
7/27/201633.5033.7033.2833.411,242,270
7/26/201633.5034.0433.4833.67876,240
7/25/201633.8834.1933.2733.50651,080
7/22/201633.0933.7533.0133.57497,000
7/21/201633.1833.5732.9133.13643,621
7/20/201633.5533.5532.4632.871,473,923
7/19/201633.5533.8732.8532.95871,443
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center