Lazard Ltd (NY: LAZ )

38.03 USD -0.57 (-1.48%)
Streaming Delayed Price Updated: 12:40 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 38.28 39.30 38.01 38.60 581,600 +0.20(+0.52%)
Nov 24, 2020 37.78 38.65 37.73 38.40 607,994 +1.11(+2.98%)
Nov 23, 2020 37.18 37.50 36.84 37.29 1,420,112 +0.40(+1.08%)
Nov 20, 2020 36.45 37.27 36.16 36.89 967,100 +0.44(+1.21%)
Nov 19, 2020 36.70 36.84 36.06 36.45 421,950 -0.35(-0.95%)
Nov 18, 2020 37.37 37.95 36.76 36.80 510,255 -0.50(-1.34%)
Nov 17, 2020 37.23 37.79 37.04 37.30 598,247 -0.32(-0.85%)
Nov 16, 2020 37.89 38.34 37.21 37.62 602,571 +0.63(+1.70%)
Nov 13, 2020 36.67 37.49 36.67 36.99 710,300 +0.72(+1.99%)
Nov 12, 2020 37.00 37.08 35.90 36.27 821,738 -0.97(-2.60%)
Nov 11, 2020 36.79 37.53 36.05 37.24 782,802 +0.61(+1.67%)
Nov 10, 2020 36.84 37.07 35.94 36.63 527,083 -0.06(-0.16%)
Nov 09, 2020 37.84 38.42 36.57 36.69 827,971 +1.29(+3.64%)
Nov 06, 2020 37.13 37.13 35.17 35.40 564,000 -1.97(-5.27%)
Nov 05, 2020 36.29 37.59 36.29 37.37 646,145 +1.50(+4.18%)
Nov 04, 2020 35.18 36.25 34.85 35.87 311,170 +0.00(+0.00%)
Nov 03, 2020 35.68 36.48 35.41 35.87 454,925 +0.67(+1.90%)
Nov 02, 2020 34.00 35.36 34.00 35.20 462,271 +1.53(+4.54%)
Oct 30, 2020 34.11 34.24 33.10 33.67 506,400 -0.45(-1.32%)
Oct 29, 2020 33.13 35.04 32.38 34.12 777,891 +0.60(+1.79%)
Oct 28, 2020 34.15 34.58 33.49 33.52 793,240 -1.26(-3.62%)
Oct 27, 2020 34.71 35.30 34.59 34.78 530,903 +0.05(+0.14%)
Oct 26, 2020 35.44 35.58 34.21 34.73 586,327 -1.15(-3.21%)
Oct 23, 2020 36.39 36.50 35.71 35.88 503,800 -0.17(-0.47%)
Oct 22, 2020 36.05 36.46 35.57 36.05 837,528 -0.05(-0.14%)
Oct 21, 2020 36.51 36.84 35.81 36.10 1,245,078 -0.60(-1.63%)
Oct 20, 2020 37.08 37.43 36.63 36.70 361,965 +0.09(+0.25%)
Oct 19, 2020 37.23 37.64 36.56 36.61 792,133 -0.34(-0.92%)
Oct 16, 2020 37.42 37.45 36.75 36.95 603,300 -0.26(-0.70%)
Oct 15, 2020 36.69 37.47 36.55 37.21 394,972 +0.41(+1.11%)
Oct 14, 2020 36.74 37.18 36.59 36.80 332,362 +0.16(+0.44%)
Oct 13, 2020 36.72 37.17 36.46 36.64 339,547 -0.57(-1.53%)
Oct 12, 2020 36.61 37.60 36.53 37.21 378,005 +0.70(+1.92%)
Oct 09, 2020 36.70 36.93 36.25 36.51 506,100 +0.13(+0.36%)
Oct 08, 2020 35.20 36.39 35.12 36.38 551,688 +1.43(+4.09%)
Oct 07, 2020 34.93 35.63 34.65 34.95 419,690 +0.45(+1.30%)
Oct 06, 2020 34.74 35.01 34.17 34.50 602,860 -0.11(-0.32%)
Oct 05, 2020 34.90 35.10 34.53 34.61 392,496 +0.27(+0.79%)
Oct 02, 2020 32.95 34.57 32.95 34.34 439,500 +1.24(+3.75%)
Oct 01, 2020 33.25 33.40 32.54 33.10 305,379 +0.05(+0.15%)
Sep 30, 2020 32.68 33.29 32.54 33.05 466,990 +0.53(+1.63%)
Sep 29, 2020 32.10 32.96 31.86 32.52 550,818 +0.51(+1.59%)
Sep 28, 2020 31.82 32.28 31.50 32.01 610,129 +0.84(+2.69%)
Sep 25, 2020 31.49 31.54 31.16 31.17 469,000 -0.53(-1.67%)
Sep 24, 2020 31.99 32.15 31.44 31.70 524,761 -0.15(-0.47%)
Sep 23, 2020 32.87 33.05 31.85 31.85 413,344 -0.87(-2.66%)
Sep 22, 2020 32.64 33.07 32.44 32.72 469,874 +0.11(+0.34%)
Sep 21, 2020 33.68 33.87 32.30 32.61 674,078 -1.99(-5.75%)
Sep 18, 2020 34.32 34.87 34.00 34.60 1,112,200 +0.19(+0.55%)
Sep 17, 2020 33.46 34.63 33.00 34.41 850,730 +0.43(+1.27%)
Sep 16, 2020 33.62 34.70 33.47 33.98 605,987 +0.47(+1.40%)
Sep 15, 2020 33.85 33.98 33.51 33.51 625,997 -0.25(-0.74%)
Sep 14, 2020 32.89 33.93 32.89 33.76 753,670 +1.05(+3.21%)
Sep 11, 2020 31.26 32.86 31.13 32.71 805,100 +1.67(+5.38%)
Sep 10, 2020 31.82 32.42 31.02 31.04 587,983 -0.78(-2.45%)
Sep 09, 2020 31.28 31.83 30.84 31.82 1,083,798 +0.71(+2.28%)
Sep 08, 2020 31.39 31.39 30.66 31.11 569,809 -0.58(-1.83%)
Sep 04, 2020 32.33 32.46 31.34 31.69 345,500 -0.25(-0.78%)
Sep 03, 2020 32.79 33.10 31.59 31.94 299,646 -0.67(-2.05%)
Sep 02, 2020 32.31 32.64 32.02 32.61 341,333 +0.49(+1.53%)
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.