LAZ: Historical Prices for LAZARD LTD.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	39.13	39.37	38.81	38.85	247,600	38.85
24-Nov-09	39.50	39.58	38.80	39.31	1,007,800	39.31
23-Nov-09	39.45	39.78	38.88	39.60	388,400	39.60
20-Nov-09	39.46	39.92	38.67	38.81	396,400	38.81
19-Nov-09	40.33	40.47	38.95	39.09	402,100	39.09
18-Nov-09	40.86	41.13	40.34	40.52	316,000	40.52
17-Nov-09	39.64	40.67	39.29	40.67	1,170,200	40.67
16-Nov-09	39.82	40.07	39.61	39.65	549,900	39.65
13-Nov-09	40.51	40.51	39.35	39.54	472,100	39.54
12-Nov-09	40.51	40.72	40.20	40.37	603,700	40.37
11-Nov-09	40.80	41.90	40.27	40.39	629,300	40.39
10-Nov-09	39.35	40.30	39.05	40.13	471,800	40.13
9-Nov-09	38.51	39.32	38.33	39.30	616,600	39.30
6-Nov-09	37.77	38.22	37.41	37.95	509,200	37.95
5-Nov-09	37.35	38.04	37.08	38.04	438,600	38.04
4-Nov-09	37.86	38.18	36.75	36.94	699,100	36.94
4-Nov-09	$ 0.125 Dividend
3-Nov-09	37.52	38.28	37.28	37.66	795,400	37.54
2-Nov-09	37.82	38.14	37.10	38.09	687,300	37.96
30-Oct-09	37.47	38.25	37.25	37.75	789,800	37.62
29-Oct-09	37.60	38.47	36.53	37.84	1,047,500	37.71
28-Oct-09	39.44	39.97	36.68	37.15	1,307,400	37.03
27-Oct-09	40.00	40.05	38.22	38.70	1,761,400	38.57
26-Oct-09	40.38	40.93	39.72	39.82	787,400	39.69
23-Oct-09	40.98	41.31	40.18	40.37	513,400	40.24
22-Oct-09	40.49	40.78	39.73	40.59	1,023,800	40.46
21-Oct-09	41.58	42.12	40.58	40.68	576,800	40.54
20-Oct-09	41.20	41.97	40.78	41.60	907,900	41.46
19-Oct-09	42.26	42.28	40.84	41.23	934,300	41.09
16-Oct-09	42.48	42.58	41.81	41.95	650,000	41.81
15-Oct-09	41.44	43.48	40.63	42.79	4,727,100	42.65
14-Oct-09	41.73	43.27	41.67	43.27	738,400	43.13
13-Oct-09	41.00	41.51	40.89	41.00	625,600	40.86
12-Oct-09	42.10	42.42	40.80	41.40	1,081,500	41.26
9-Oct-09	42.47	42.50	41.58	41.90	601,700	41.76
8-Oct-09	43.99	44.62	41.58	42.28	1,229,800	42.14
7-Oct-09	42.49	43.89	42.36	43.55	1,165,200	43.41
6-Oct-09	41.27	42.98	41.09	42.52	924,300	42.38
5-Oct-09	39.85	41.08	39.53	40.68	840,600	40.54
2-Oct-09	39.97	40.84	39.36	39.76	1,342,500	39.63
1-Oct-09	41.25	41.73	40.43	40.50	1,102,100	40.37
30-Sep-09	42.54	42.54	40.66	41.31	1,293,200	41.17
29-Sep-09	40.75	42.70	40.28	42.16	2,265,600	42.02
28-Sep-09	38.09	39.95	37.87	39.95	1,265,800	39.82
25-Sep-09	37.73	38.31	37.44	37.97	1,084,500	37.84
24-Sep-09	38.53	39.04	37.89	38.11	1,311,200	37.98
23-Sep-09	38.95	39.46	38.33	38.38	1,048,600	38.25
22-Sep-09	37.66	38.89	37.66	38.54	877,300	38.41
21-Sep-09	36.80	38.08	35.91	37.50	808,500	37.38
18-Sep-09	37.80	38.12	36.80	36.96	1,434,000	36.84
17-Sep-09	38.05	39.22	37.64	37.70	722,800	37.57
16-Sep-09	38.02	38.12	37.19	38.11	1,165,200	37.98
15-Sep-09	38.93	38.93	37.13	38.01	865,800	37.88
14-Sep-09	38.90	39.18	38.56	38.85	372,300	38.72
11-Sep-09	39.36	39.70	38.50	39.35	950,600	39.22
10-Sep-09	37.97	39.00	37.57	38.92	1,489,900	38.79
9-Sep-09	37.70	37.74	36.78	37.27	3,124,300	37.15
8-Sep-09	38.60	39.13	38.24	39.00	635,700	38.87
4-Sep-09	39.11	39.28	38.00	38.10	992,700	37.97
3-Sep-09	38.21	39.00	37.78	38.79	1,233,300	38.66
2-Sep-09	37.10	38.10	36.68	37.88	1,380,800	37.75
1-Sep-09	38.72	39.34	37.26	37.31	1,149,300	37.19
31-Aug-09	38.26	39.14	38.25	38.87	801,800	38.74
28-Aug-09	39.64	39.79	38.25	38.86	542,400	38.73
27-Aug-09	39.05	39.97	38.25	39.19	887,600	39.06
26-Aug-09	37.64	38.86	37.38	38.74	1,562,700	38.61
25-Aug-09	37.54	37.74	36.02	37.65	1,021,200	37.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions