LAZ - Lazard Ltd

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201933.8534.4933.6734.1034.10804,721
Aug 16, 201932.8033.2631.8833.1233.12505,300
Aug 15, 201932.1232.6131.8832.4932.49497,100
Aug 14, 201932.2632.7131.8831.9631.961,133,900
Aug 13, 201932.1533.8232.1533.2433.24385,900
Aug 12, 201933.3533.5632.1232.2532.25604,600
Aug 09, 201934.2434.4233.6533.7933.79239,200
Aug 08, 201934.1834.4933.9134.4634.46829,200
Aug 07, 201933.7334.2133.1733.7933.79523,600
Aug 06, 201934.4734.5333.8334.3934.39491,400
Aug 05, 201934.9335.0333.7134.1334.13969,300
Aug 02, 201936.1036.1435.2735.7535.751,110,600
Aug 02, 20190.47 Dividend
Aug 01, 201938.6338.7435.8436.7136.241,465,600
Jul 31, 201938.7039.1838.4538.7138.211,014,000
Jul 30, 201937.9038.8537.9038.6438.15801,400
Jul 29, 201938.4338.4937.6338.2437.75889,300
Jul 26, 201938.5938.8837.8238.6038.11745,000
Jul 25, 201939.2540.7538.3538.6438.152,103,400
Jul 24, 201936.0438.0536.0437.7537.27952,400
Jul 23, 201936.4136.8036.2136.2935.83499,000
Jul 22, 201936.4636.6635.8536.2935.83459,100
Jul 19, 201936.4036.8536.2436.3935.92658,900
Jul 18, 201935.8036.4935.8036.1435.68495,000
Jul 17, 201936.0036.4635.8536.0035.54499,400
Jul 16, 201935.7336.2835.6636.2035.74480,400
Jul 15, 201935.9436.5335.6435.7835.32859,000
Jul 12, 201934.8235.8434.8235.6235.161,020,500
Jul 11, 201935.2135.3734.2434.8934.44571,000
Jul 10, 201935.5035.9135.1335.1434.69529,300
Jul 09, 201934.5035.5034.5035.4034.95703,300
Jul 08, 201934.5034.9834.4134.7434.30981,700
Jul 05, 201935.1135.4734.5634.7434.30552,700
Jul 03, 201935.0735.1634.7734.9834.53349,000
Jul 02, 201934.7435.0734.5835.0734.62670,600
Jul 01, 201935.0435.3534.3534.7734.32696,600
Jun 28, 201934.7135.1934.0534.3933.952,447,600
Jun 27, 201934.4134.9334.2934.3133.871,161,300
Jun 26, 201934.1234.4633.8434.2333.79760,400
Jun 25, 201934.6734.8633.6933.9033.47698,100
Jun 24, 201935.6336.2334.7634.8034.351,006,000
Jun 21, 201935.0435.7635.0035.6635.201,340,100
Jun 20, 201934.6635.1834.4034.9034.45924,600
Jun 19, 201934.0734.4233.9134.2033.76849,700
Jun 18, 201933.2634.4533.2633.9033.47528,000
Jun 17, 201933.5333.9633.1533.2032.77597,500
Jun 14, 201933.6933.6932.6733.5333.10657,100
Jun 13, 201933.7334.3633.4233.6733.24526,500
Jun 12, 201934.6434.6933.4133.7233.29783,100
Jun 11, 201934.7535.1834.3334.8034.35805,600
Jun 10, 201934.0234.5933.7234.4534.01731,400
Jun 07, 201934.3934.8534.0734.3733.93865,700
Jun 06, 201933.9534.5533.6234.3033.86574,900
Jun 05, 201934.0134.8633.7333.9333.501,138,200
Jun 04, 201932.9934.3732.9633.7933.361,006,700
Jun 03, 201931.1632.7331.1532.3431.931,658,600
May 31, 201931.4731.8631.0731.1630.761,596,500
May 30, 201932.1432.7131.8531.9631.55537,600
May 29, 201931.9932.2931.6332.1631.75795,900
May 28, 201933.1633.4032.2932.3731.96956,000
May 24, 201933.1533.7033.1533.2732.841,242,200
May 23, 201933.8433.9932.7032.8232.401,337,100
May 22, 201934.7334.8734.0634.1533.71822,500
May 21, 201934.8435.2634.7634.8534.401,349,700
May 20, 201934.5734.9534.3634.5434.101,114,000
May 17, 201935.2135.4534.6234.6834.24445,300
May 16, 201935.1235.6535.0735.3434.89622,200
May 15, 201935.0735.1334.5235.0534.60777,400
May 14, 201935.0935.6835.0535.4334.98941,900
May 13, 201936.3936.3934.4534.9434.49941,200
May 10, 201937.4437.6036.7837.0536.581,116,900
May 09, 201937.5937.9737.3037.9137.42692,400
May 08, 201937.7238.0737.7138.0037.51433,100
May 07, 201937.6238.4237.5337.8737.39900,700
May 06, 201937.8638.5437.8138.2037.71488,700
May 03, 201937.8038.7037.7038.6838.18903,400
May 03, 20190.47 Dividend
May 02, 201938.6038.8638.0938.1837.23996,300
May 01, 201938.9839.1038.4238.6037.64728,000
Apr 30, 201938.4139.1137.9938.8837.911,439,900
Apr 29, 201939.2639.4738.5138.6237.661,079,000
Apr 26, 201940.1640.2839.0739.4238.44984,000
Apr 25, 201939.0040.9038.5840.5039.491,950,300
Apr 24, 201937.2137.7336.7537.5936.651,330,900
Apr 23, 201936.9537.2636.3337.2436.311,322,700
Apr 22, 201937.5837.6536.6236.9536.03635,700
Apr 18, 201938.1038.2937.7037.7836.84604,200
Apr 17, 201938.2538.4037.8938.0437.09561,500
Apr 16, 201938.1538.4037.9938.2137.26521,900
Apr 15, 201938.7038.9137.9138.1237.17862,800
Apr 12, 201938.2338.8638.1338.6437.68776,700
Apr 11, 201937.1937.8637.1937.8236.881,248,800
Apr 10, 201937.2637.7937.0737.5836.64745,100
Apr 09, 201937.5037.7237.0037.0936.16800,000
Apr 08, 201937.8237.9437.5837.7536.81899,300
Apr 05, 201938.2838.4137.7238.0237.071,132,800
Apr 04, 201937.3138.2437.2738.2037.25822,700
Apr 03, 201937.3437.7937.2137.4336.501,034,200
Apr 02, 201937.1637.6737.0037.3736.44815,000
Apr 01, 201936.5537.6536.5237.2636.331,098,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...