Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 12:16AM ET - U.S. Markets open in 9 hours and 14 minutes. Dow  0.22% Nasdaq  0.98%

Lazard Emerging Markets Equity Open (LZOEX)

On Dec 4: 18.54   0.11 (0.59%)

MORE ON LZOEX

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 18.54 18.54 18.54 18.54 0 18.54 3-Dec-09 18.65 18.65 18.65 18.65 0 18.65 2-Dec-09 18.57 18.57 18.57 18.57 0 18.57 1-Dec-09 18.46 18.46 18.46 18.46 0 18.46 30-Nov-09 18.01 18.01 18.01 18.01 0 18.01 27-Nov-09 17.99 17.99 17.99 17.99 0 17.99 25-Nov-09 18.48 18.48 18.48 18.48 0 18.48 24-Nov-09 18.33 18.33 18.33 18.33 0 18.33 23-Nov-09 18.37 18.37 18.37 18.37 0 18.37 20-Nov-09 18.10 18.10 18.10 18.10 0 18.10 19-Nov-09 18.17 18.17 18.17 18.17 0 18.17 18-Nov-09 18.44 18.44 18.44 18.44 0 18.44 17-Nov-09 18.65 18.65 18.65 18.65 0 18.65 16-Nov-09 18.79 18.79 18.79 18.79 0 18.79 13-Nov-09 18.43 18.43 18.43 18.43 0 18.43 12-Nov-09 18.28 18.28 18.28 18.28 0 18.28 11-Nov-09 18.61 18.61 18.61 18.61 0 18.61 10-Nov-09 18.43 18.43 18.43 18.43 0 18.43 9-Nov-09 18.41 18.41 18.41 18.41 0 18.41 6-Nov-09 17.82 17.82 17.82 17.82 0 17.82 5-Nov-09 17.92 17.92 17.92 17.92 0 17.92 4-Nov-09 17.74 17.74 17.74 17.74 0 17.74 3-Nov-09 17.38 17.38 17.38 17.38 0 17.38 2-Nov-09 17.43 17.43 17.43 17.43 0 17.43 30-Oct-09 17.42 17.42 17.42 17.42 0 17.42 29-Oct-09 17.92 17.92 17.92 17.92 0 17.92 28-Oct-09 17.35 17.35 17.35 17.35 0 17.35 27-Oct-09 18.02 18.02 18.02 18.02 0 18.02 26-Oct-09 18.28 18.28 18.28 18.28 0 18.28 23-Oct-09 18.50 18.50 18.50 18.50 0 18.50 22-Oct-09 18.68 18.68 18.68 18.68 0 18.68 21-Oct-09 18.58 18.58 18.58 18.58 0 18.58 20-Oct-09 18.66 18.66 18.66 18.66 0 18.66 19-Oct-09 18.90 18.90 18.90 18.90 0 18.90 16-Oct-09 18.76 18.76 18.76 18.76 0 18.76 15-Oct-09 18.92 18.92 18.92 18.92 0 18.92 14-Oct-09 18.92 18.92 18.92 18.92 0 18.92 13-Oct-09 18.43 18.43 18.43 18.43 0 18.43 12-Oct-09 18.47 18.47 18.47 18.47 0 18.47 9-Oct-09 18.31 18.31 18.31 18.31 0 18.31 8-Oct-09 18.19 18.19 18.19 18.19 0 18.19 7-Oct-09 18.02 18.02 18.02 18.02 0 18.02 6-Oct-09 18.03 18.03 18.03 18.03 0 18.03 5-Oct-09 17.76 17.76 17.76 17.76 0 17.76 2-Oct-09 17.43 17.43 17.43 17.43 0 17.43 1-Oct-09 17.44 17.44 17.44 17.44 0 17.44 30-Sep-09 17.68 17.68 17.68 17.68 0 17.68 29-Sep-09 17.59 17.59 17.59 17.59 0 17.59 28-Sep-09 17.55 17.55 17.55 17.55 0 17.55 25-Sep-09 17.52 17.52 17.52 17.52 0 17.52 24-Sep-09 17.45 17.45 17.45 17.45 0 17.45 23-Sep-09 17.53 17.53 17.53 17.53 0 17.53 22-Sep-09 17.69 17.69 17.69 17.69 0 17.69 21-Sep-09 17.48 17.48 17.48 17.48 0 17.48 18-Sep-09 17.63 17.63 17.63 17.63 0 17.63 17-Sep-09 17.60 17.60 17.60 17.60 0 17.60 16-Sep-09 17.56 17.56 17.56 17.56 0 17.56 15-Sep-09 17.13 17.13 17.13 17.13 0 17.13 14-Sep-09 16.99 16.99 16.99 16.99 0 16.99 11-Sep-09 17.11 17.11 17.11 17.11 0 17.11 10-Sep-09 16.98 16.98 16.98 16.98 0 16.98 9-Sep-09 16.74 16.74 16.74 16.74 0 16.74 8-Sep-09 16.73 16.73 16.73 16.73 0 16.73 4-Sep-09 16.51 16.51 16.51 16.51 0 16.51 3-Sep-09 16.27 16.27 16.27 16.27 0 16.27 2-Sep-09 16.04 16.04 16.04 16.04 0 16.04 * 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