LZB Historical Prices | La-Z-Boy Incorporated Common St Stock

Dow

0.80% Nasdaq

0.97%

La-Z-Boy Incorporated (LZB)

-NYSE

19.34 0.43(2.27%) May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 16, 2012	15.13	15.56	14.94	14.99	412,400	14.91
May 15, 2012	14.97	15.39	14.80	15.00	488,300	14.92
May 14, 2012	14.96	15.35	14.85	15.02	550,800	14.94
May 11, 2012	15.06	15.49	15.03	15.22	417,900	15.14
May 10, 2012	14.92	15.40	14.87	15.28	371,800	15.20
May 9, 2012	14.77	14.89	14.50	14.72	600,700	14.65
May 8, 2012	15.29	15.43	14.80	15.03	565,200	14.95
May 7, 2012	15.47	15.69	15.28	15.45	464,300	15.37
May 4, 2012	15.85	16.00	15.54	15.61	569,100	15.53
May 3, 2012	16.25	16.36	15.68	16.03	701,300	15.95
May 2, 2012	15.02	16.43	15.00	16.26	1,087,300	16.18
May 1, 2012	15.04	15.78	14.95	15.22	597,400	15.14
Apr 30, 2012	15.31	15.32	14.93	15.07	401,000	14.99
Apr 27, 2012	15.09	15.44	14.83	15.34	789,400	15.26
Apr 26, 2012	14.91	15.15	14.83	15.03	640,600	14.95
Apr 25, 2012	14.58	15.00	14.43	14.94	489,500	14.87
Apr 24, 2012	13.99	14.58	13.88	14.31	597,300	14.24
Apr 23, 2012	13.93	14.15	13.77	13.98	498,900	13.91
Apr 20, 2012	14.48	14.54	14.15	14.26	582,200	14.19
Apr 19, 2012	14.51	14.61	14.01	14.24	428,800	14.17
Apr 18, 2012	14.39	14.62	14.16	14.53	366,100	14.46
Apr 17, 2012	14.07	14.55	14.04	14.54	479,800	14.47
Apr 16, 2012	14.10	14.11	13.65	13.91	382,100	13.84
Apr 13, 2012	14.24	14.30	13.90	13.97	353,800	13.90
Apr 12, 2012	13.68	14.37	13.61	14.33	406,900	14.26
Apr 11, 2012	13.73	13.84	13.57	13.71	352,400	13.64
Apr 10, 2012	14.74	14.74	13.43	13.51	698,100	13.44
Apr 9, 2012	14.80	14.91	14.63	14.74	370,300	14.67
Apr 5, 2012	14.85	15.16	14.78	15.16	598,700	15.08
Apr 4, 2012	14.82	15.02	14.70	14.92	741,500	14.85
Apr 3, 2012	14.91	15.34	14.85	15.06	743,000	14.98
Apr 2, 2012	14.87	15.00	14.69	14.99	367,500	14.91
Mar 30, 2012	15.28	15.28	14.86	14.96	272,100	14.88
Mar 29, 2012	14.98	15.17	14.64	15.12	322,700	15.04
Mar 28, 2012	15.07	15.44	14.91	15.16	322,800	15.08
Mar 27, 2012	15.10	15.31	15.04	15.10	528,500	15.02
Mar 26, 2012	14.75	15.17	14.63	15.10	512,400	15.02
Mar 23, 2012	14.27	14.72	14.03	14.62	523,200	14.55
Mar 22, 2012	14.54	14.66	14.35	14.64	395,100	14.57
Mar 21, 2012	14.74	14.90	14.52	14.76	353,000	14.69
Mar 20, 2012	14.77	14.81	14.36	14.67	312,700	14.60
Mar 19, 2012	14.80	15.15	14.55	14.97	462,800	14.89
Mar 16, 2012	15.12	15.23	14.61	14.83	2,374,900	14.76
Mar 15, 2012	14.70	15.22	14.52	15.13	639,500	15.05
Mar 14, 2012	14.95	15.00	14.53	14.69	355,900	14.62
Mar 13, 2012	14.71	15.00	14.56	14.99	536,800	14.91
Mar 12, 2012	14.29	14.63	14.15	14.55	448,600	14.48
Mar 9, 2012	13.98	14.25	13.89	14.16	435,600	14.09
Mar 8, 2012	13.94	14.06	13.74	13.95	374,400	13.88
Mar 7, 2012	13.42	13.75	13.39	13.74	290,500	13.67
Mar 6, 2012	13.46	13.54	13.15	13.34	515,100	13.27
Mar 5, 2012	13.73	14.01	13.59	13.67	483,000	13.60
Mar 2, 2012	14.18	14.36	13.75	13.80	490,800	13.73
Mar 1, 2012	14.36	14.50	14.14	14.21	568,500	14.14
Feb 29, 2012	14.52	14.77	14.22	14.29	579,300	14.22
Feb 28, 2012	14.48	14.60	14.27	14.52	355,100	14.45
Feb 27, 2012	14.28	14.88	14.04	14.49	415,400	14.42
Feb 24, 2012	14.73	14.98	14.43	14.46	607,200	14.39
Feb 23, 2012	13.94	15.00	13.94	14.76	890,800	14.69
Feb 22, 2012	14.50	14.69	13.85	13.89	891,400	13.82
Feb 21, 2012	14.05	14.55	14.03	14.42	1,172,700	14.35
Feb 17, 2012	14.09	14.14	13.95	14.01	294,900	13.94
Feb 16, 2012	13.85	14.05	13.82	13.98	325,100	13.91
Feb 15, 2012	14.10	14.10	13.79	13.88	421,100	13.81
Feb 14, 2012	14.00	14.06	13.79	14.05	392,200	13.98
Feb 13, 2012	14.00	14.30	13.90	14.08	620,600	14.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LZB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

La-Z-Boy Incorporated (LZB)