Lazard Ltd (NY: LAZ )

44.22 USD +0.11 (+0.25%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 44.30 44.42 43.66 44.11 341,041 +0.04(+0.09%)
Jul 22, 2021 44.81 45.00 44.06 44.07 444,803 -0.97(-2.15%)
Jul 21, 2021 44.82 45.39 44.76 45.04 312,769 +0.73(+1.65%)
Jul 20, 2021 43.07 44.73 43.07 44.31 443,609 +1.25(+2.90%)
Jul 19, 2021 43.11 43.27 42.10 43.06 652,541 -0.64(-1.46%)
Jul 16, 2021 44.81 44.88 43.65 43.70 553,722 -0.87(-1.95%)
Jul 15, 2021 44.42 45.11 44.34 44.57 453,459 -0.37(-0.82%)
Jul 14, 2021 46.22 46.66 44.88 44.94 342,450 -1.16(-2.52%)
Jul 13, 2021 46.79 47.13 46.03 46.10 488,650 -0.56(-1.20%)
Jul 12, 2021 45.93 46.80 45.52 46.66 328,301 +0.61(+1.32%)
Jul 09, 2021 46.07 46.13 45.51 46.05 553,816 +0.71(+1.57%)
Jul 08, 2021 45.50 46.24 44.87 45.34 928,717 -0.98(-2.12%)
Jul 07, 2021 45.53 46.47 45.51 46.32 544,878 +0.41(+0.89%)
Jul 06, 2021 46.55 46.59 45.50 45.91 930,344 -0.66(-1.42%)
Jul 02, 2021 46.18 46.69 45.62 46.57 497,123 +0.17(+0.37%)
Jul 01, 2021 45.71 46.46 45.41 46.40 515,201 +1.15(+2.54%)
Jun 30, 2021 44.50 45.39 44.50 45.25 1,298,490 +0.44(+0.98%)
Jun 29, 2021 44.59 45.13 44.27 44.81 529,646 +0.66(+1.49%)
Jun 28, 2021 46.01 46.01 44.08 44.15 875,795 -1.85(-4.02%)
Jun 25, 2021 45.27 46.13 44.95 46.00 903,943 +1.04(+2.31%)
Jun 24, 2021 44.86 45.17 44.51 44.96 589,267 +0.42(+0.94%)
Jun 23, 2021 44.34 45.23 44.19 44.54 361,452 +0.37(+0.84%)
Jun 22, 2021 44.48 44.49 43.71 44.17 630,795 -0.48(-1.08%)
Jun 21, 2021 43.88 44.69 43.65 44.65 432,684 +1.15(+2.64%)
Jun 18, 2021 43.33 43.72 43.04 43.50 748,912 -0.65(-1.47%)
Jun 17, 2021 45.67 45.67 43.59 44.15 823,012 -1.36(-2.99%)
Jun 16, 2021 45.78 45.97 45.33 45.51 541,093 -0.39(-0.85%)
Jun 15, 2021 45.86 46.56 45.65 45.90 479,069 +0.04(+0.09%)
Jun 14, 2021 46.60 46.77 45.70 45.86 527,472 -0.75(-1.61%)
Jun 11, 2021 46.20 47.13 46.03 46.61 649,321 +0.51(+1.11%)
Jun 10, 2021 47.28 47.28 45.74 46.10 742,790 -0.87(-1.85%)
Jun 09, 2021 47.18 47.37 46.88 46.97 273,013 -0.23(-0.49%)
Jun 08, 2021 46.94 47.56 46.25 47.20 884,675 +0.02(+0.04%)
Jun 07, 2021 47.89 48.03 47.12 47.18 522,297 -0.34(-0.72%)
Jun 04, 2021 47.44 47.84 47.17 47.52 687,545 +0.07(+0.15%)
Jun 03, 2021 47.35 47.79 47.12 47.45 424,574 -0.25(-0.52%)
Jun 02, 2021 48.19 48.26 47.43 47.70 365,919 -0.48(-1.00%)
Jun 01, 2021 47.54 48.61 47.50 48.18 498,053 +1.00(+2.12%)
May 28, 2021 46.61 47.35 46.06 47.18 371,406 +0.59(+1.27%)
May 27, 2021 46.55 46.67 46.20 46.59 592,838 +0.60(+1.30%)
May 26, 2021 46.00 46.46 45.78 45.99 578,447 -0.01(-0.02%)
May 25, 2021 46.92 47.32 45.87 46.00 508,473 -1.05(-2.23%)
May 24, 2021 46.63 47.31 46.42 47.05 301,992 +0.64(+1.38%)
May 21, 2021 45.88 47.12 45.88 46.41 524,799 +0.77(+1.69%)
May 20, 2021 46.19 46.57 45.51 45.64 653,663 -0.45(-0.98%)
May 19, 2021 45.00 46.78 44.53 46.09 646,839 +0.41(+0.90%)
May 18, 2021 47.39 47.71 45.64 45.68 923,394 -1.51(-3.20%)
May 17, 2021 46.54 47.49 46.21 47.19 477,944 +0.55(+1.18%)
May 14, 2021 45.82 46.70 45.66 46.64 384,318 +1.17(+2.57%)
May 13, 2021 43.89 45.64 43.80 45.47 468,176 +1.81(+4.15%)
May 12, 2021 44.78 45.35 43.37 43.66 843,302 -1.18(-2.63%)
May 11, 2021 45.19 45.73 44.75 44.84 960,473 -1.20(-2.61%)
May 10, 2021 46.72 47.35 46.00 46.04 585,568 -0.63(-1.35%)
May 07, 2021 46.05 46.95 46.02 46.67 859,528 -0.53(-1.12%)
May 06, 2021 46.32 47.21 46.04 47.20 678,333 +1.18(+2.56%)
May 05, 2021 45.76 46.16 45.02 46.02 592,580 +1.08(+2.40%)
May 04, 2021 44.78 45.19 43.83 44.94 679,600 -0.12(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.