Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 9:47PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Lazard US Strategic Equity Open (LZUOX)

On Dec 18: 7.95   0.04 (0.51%)

MORE ON LZUOX

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* 18-Dec-09 7.95 7.95 7.95 7.95 0 7.95 17-Dec-09 7.91 7.91 7.91 7.91 0 7.91 16-Dec-09 8.02 8.02 8.02 8.02 0 8.02 15-Dec-09 8.01 8.01 8.01 8.01 0 8.01 14-Dec-09 8.05 8.05 8.05 8.05 0 8.05 11-Dec-09 8.00 8.00 8.00 8.00 0 8.00 10-Dec-09 7.99 7.99 7.99 7.99 0 7.99 9-Dec-09 7.95 7.95 7.95 7.95 0 7.95 8-Dec-09 7.91 7.91 7.91 7.91 0 7.91 7-Dec-09 7.98 7.98 7.98 7.98 0 7.98 4-Dec-09 7.97 7.97 7.97 7.97 0 7.97 3-Dec-09 7.95 7.95 7.95 7.95 0 7.95 2-Dec-09 8.00 8.00 8.00 8.00 0 8.00 1-Dec-09 8.02 8.02 8.02 8.02 0 8.02 30-Nov-09 7.91 7.91 7.91 7.91 0 7.91 27-Nov-09 7.89 7.89 7.89 7.89 0 7.89 25-Nov-09 8.03 8.03 8.03 8.03 0 8.03 24-Nov-09 7.99 7.99 7.99 7.99 0 7.99 23-Nov-09 7.99 7.99 7.99 7.99 0 7.99 20-Nov-09 7.90 7.90 7.90 7.90 0 7.90 19-Nov-09 7.92 7.92 7.92 7.92 0 7.92 18-Nov-09 8.01 8.01 8.01 8.01 0 8.01 17-Nov-09 8.02 8.02 8.02 8.02 0 8.02 16-Nov-09 8.02 8.02 8.02 8.02 0 8.02 13-Nov-09 7.91 7.91 7.91 7.91 0 7.91 12-Nov-09 7.87 7.87 7.87 7.87 0 7.87 11-Nov-09 7.95 7.95 7.95 7.95 0 7.95 10-Nov-09 7.91 7.91 7.91 7.91 0 7.91 9-Nov-09 7.90 7.90 7.90 7.90 0 7.90 6-Nov-09 7.74 7.74 7.74 7.74 0 7.74 5-Nov-09 7.71 7.71 7.71 7.71 0 7.71 4-Nov-09 7.59 7.59 7.59 7.59 0 7.59 3-Nov-09 7.57 7.57 7.57 7.57 0 7.57 2-Nov-09 7.55 7.55 7.55 7.55 0 7.55 30-Oct-09 7.50 7.50 7.50 7.50 0 7.50 29-Oct-09 7.69 7.69 7.69 7.69 0 7.69 28-Oct-09 7.52 7.52 7.52 7.52 0 7.52 27-Oct-09 7.65 7.65 7.65 7.65 0 7.65 26-Oct-09 7.69 7.69 7.69 7.69 0 7.69 23-Oct-09 7.76 7.76 7.76 7.76 0 7.76 22-Oct-09 7.85 7.85 7.85 7.85 0 7.85 21-Oct-09 7.75 7.75 7.75 7.75 0 7.75 20-Oct-09 7.83 7.83 7.83 7.83 0 7.83 19-Oct-09 7.87 7.87 7.87 7.87 0 7.87 16-Oct-09 7.80 7.80 7.80 7.80 0 7.80 15-Oct-09 7.84 7.84 7.84 7.84 0 7.84 14-Oct-09 7.80 7.80 7.80 7.80 0 7.80 13-Oct-09 7.68 7.68 7.68 7.68 0 7.68 12-Oct-09 7.72 7.72 7.72 7.72 0 7.72 9-Oct-09 7.69 7.69 7.69 7.69 0 7.69 8-Oct-09 7.65 7.65 7.65 7.65 0 7.65 7-Oct-09 7.60 7.60 7.60 7.60 0 7.60 6-Oct-09 7.57 7.57 7.57 7.57 0 7.57 5-Oct-09 7.45 7.45 7.45 7.45 0 7.45 2-Oct-09 7.36 7.36 7.36 7.36 0 7.36 1-Oct-09 7.41 7.41 7.41 7.41 0 7.41 30-Sep-09 7.58 7.58 7.58 7.58 0 7.58 29-Sep-09 7.59 7.59 7.59 7.59 0 7.59 28-Sep-09 7.59 7.59 7.59 7.59 0 7.59 25-Sep-09 7.46 7.46 7.46 7.46 0 7.46 24-Sep-09 7.49 7.49 7.49 7.49 0 7.49 23-Sep-09 7.56 7.56 7.56 7.56 0 7.56 22-Sep-09 7.66 7.66 7.66 7.66 0 7.66 21-Sep-09 7.61 7.61 7.61 7.61 0 7.61 18-Sep-09 7.64 7.64 7.64 7.64 0 7.64 17-Sep-09 7.64 7.64 7.64 7.64 0 7.64 * 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