Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 8, 2009, 12:58PM ET - U.S. Markets close in 3 hours and 2 minutes.
Dow
0.88%
Nasdaq
0.34%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Lazard US Mid Cap Equity Open (LZMOX)
On
Dec 7
:
10.01
0.02
(0.20%)
MORE ON LZMOX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
7-Dec-09
10.01
10.01
10.01
10.01
0
10.01
4-Dec-09
9.99
9.99
9.99
9.99
0
9.99
3-Dec-09
9.93
9.93
9.93
9.93
0
9.93
2-Dec-09
10.04
10.04
10.04
10.04
0
10.04
1-Dec-09
10.00
10.00
10.00
10.00
0
10.00
30-Nov-09
9.87
9.87
9.87
9.87
0
9.87
27-Nov-09
9.86
9.86
9.86
9.86
0
9.86
25-Nov-09
10.04
10.04
10.04
10.04
0
10.04
24-Nov-09
9.97
9.97
9.97
9.97
0
9.97
23-Nov-09
9.95
9.95
9.95
9.95
0
9.95
20-Nov-09
9.84
9.84
9.84
9.84
0
9.84
19-Nov-09
9.88
9.88
9.88
9.88
0
9.88
18-Nov-09
10.04
10.04
10.04
10.04
0
10.04
17-Nov-09
10.07
10.07
10.07
10.07
0
10.07
16-Nov-09
10.10
10.10
10.10
10.10
0
10.10
13-Nov-09
9.96
9.96
9.96
9.96
0
9.96
12-Nov-09
9.88
9.88
9.88
9.88
0
9.88
11-Nov-09
10.00
10.00
10.00
10.00
0
10.00
10-Nov-09
9.96
9.96
9.96
9.96
0
9.96
9-Nov-09
9.94
9.94
9.94
9.94
0
9.94
6-Nov-09
9.73
9.73
9.73
9.73
0
9.73
5-Nov-09
9.75
9.75
9.75
9.75
0
9.75
4-Nov-09
9.59
9.59
9.59
9.59
0
9.59
3-Nov-09
9.61
9.61
9.61
9.61
0
9.61
2-Nov-09
9.56
9.56
9.56
9.56
0
9.56
30-Oct-09
9.51
9.51
9.51
9.51
0
9.51
29-Oct-09
9.73
9.73
9.73
9.73
0
9.73
28-Oct-09
9.49
9.49
9.49
9.49
0
9.49
27-Oct-09
9.73
9.73
9.73
9.73
0
9.73
26-Oct-09
9.81
9.81
9.81
9.81
0
9.81
23-Oct-09
9.90
9.90
9.90
9.90
0
9.90
22-Oct-09
10.05
10.05
10.05
10.05
0
10.05
21-Oct-09
9.92
9.92
9.92
9.92
0
9.92
20-Oct-09
9.97
9.97
9.97
9.97
0
9.97
19-Oct-09
10.04
10.04
10.04
10.04
0
10.04
16-Oct-09
9.96
9.96
9.96
9.96
0
9.96
15-Oct-09
10.03
10.03
10.03
10.03
0
10.03
14-Oct-09
9.97
9.97
9.97
9.97
0
9.97
13-Oct-09
9.83
9.83
9.83
9.83
0
9.83
12-Oct-09
9.85
9.85
9.85
9.85
0
9.85
9-Oct-09
9.82
9.82
9.82
9.82
0
9.82
8-Oct-09
9.77
9.77
9.77
9.77
0
9.77
7-Oct-09
9.65
9.65
9.65
9.65
0
9.65
6-Oct-09
9.60
9.60
9.60
9.60
0
9.60
5-Oct-09
9.49
9.49
9.49
9.49
0
9.49
2-Oct-09
9.32
9.32
9.32
9.32
0
9.32
1-Oct-09
9.38
9.38
9.38
9.38
0
9.38
30-Sep-09
9.62
9.62
9.62
9.62
0
9.62
29-Sep-09
9.60
9.60
9.60
9.60
0
9.60
28-Sep-09
9.59
9.59
9.59
9.59
0
9.59
25-Sep-09
9.40
9.40
9.40
9.40
0
9.40
24-Sep-09
9.42
9.42
9.42
9.42
0
9.42
23-Sep-09
9.56
9.56
9.56
9.56
0
9.56
22-Sep-09
9.66
9.66
9.66
9.66
0
9.66
21-Sep-09
9.64
9.64
9.64
9.64
0
9.64
18-Sep-09
9.68
9.68
9.68
9.68
0
9.68
17-Sep-09
9.66
9.66
9.66
9.66
0
9.66
16-Sep-09
9.67
9.67
9.67
9.67
0
9.67
15-Sep-09
9.54
9.54
9.54
9.54
0
9.54
14-Sep-09
9.47
9.47
9.47
9.47
0
9.47
11-Sep-09
9.38
9.38
9.38
9.38
0
9.38
10-Sep-09
9.38
9.38
9.38
9.38
0
9.38
9-Sep-09
9.30
9.30
9.30
9.30
0
9.30
8-Sep-09
9.21
9.21
9.21
9.21
0
9.21
4-Sep-09
9.11
9.11
9.11
9.11
0
9.11
3-Sep-09
8.99
8.99
8.99
8.99
0
8.99
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions