$55.82 -0.51 (%) Lazard Ltd - NYSE

Jul. 2, 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
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
4/10/201555.5957.0055.2555.561,128,635
4/9/201554.5255.5554.2055.45936,205
4/8/201553.2254.9053.0254.12902,521
4/7/201553.5854.5753.0053.08777,538
4/6/201553.1654.0552.8753.66412,313
4/2/201552.6753.5052.5853.41584,184
4/1/201552.6552.9152.1952.87653,246
3/31/201552.9653.0851.5152.59962,510
3/30/201553.1053.3651.9853.06539,356
3/27/201552.9053.1652.5752.86758,340
3/26/201551.8553.4551.3853.161,567,325
3/25/201551.3552.1851.1251.901,569,878
3/24/201550.3651.3550.0950.78866,088
3/23/201550.7050.7550.1250.52578,455
3/20/201549.8050.9149.5850.64723,550
3/19/201550.3650.3649.1949.57406,472
3/18/201549.5850.6549.3650.39591,847
3/17/201549.0949.9849.0949.68814,393
3/16/201549.5449.9449.1249.47614,335
3/13/201550.1350.1848.7049.31834,201
3/12/201549.1850.2549.0350.17837,832
3/11/201549.2549.5548.8249.04427,312
3/10/201549.2949.5148.9348.95686,512
3/9/201549.5450.3149.5450.18651,377
3/6/201549.8051.0849.7950.531,051,856
3/5/201550.3050.4349.8050.24521,011
3/4/201550.8050.8049.8650.08794,002
3/3/201550.9151.3250.6350.95851,252
3/2/201550.8052.2950.7351.71630,458
2/27/201551.5152.0950.8350.881,184,144
2/26/201551.5251.9051.0451.51992,279
2/25/201551.6551.7151.0451.45941,159
2/24/201551.4652.1751.3151.601,511,703
2/23/201551.1051.3150.5451.09821,054
2/20/201550.9351.1950.6851.102,293,223
2/19/201550.9151.1050.7250.991,087,833
2/18/201551.0351.3050.7751.051,533,193
2/17/201551.0151.1750.8050.991,025,563
2/13/201551.0151.5950.8950.901,015,441
2/12/201550.2550.9450.0350.72786,895
2/11/201549.5650.6849.0349.851,715,116
2/10/201550.6550.7349.8750.261,423,930
  • 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!