LAZ - Lazard Ltd

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201938.6038.8138.0338.0538.05413,300
Dec 06, 201938.4538.9638.2038.7938.79452,600
Dec 05, 201937.9638.2037.6238.0238.02347,900
Dec 04, 201937.9738.2437.8037.9237.92354,700
Dec 03, 201938.2638.3637.2237.8637.86367,800
Dec 02, 201938.4338.9338.0438.7738.771,061,800
Nov 29, 201939.0639.0638.3038.6438.641,216,600
Nov 27, 201939.1239.1638.3039.0539.05847,300
Nov 26, 201938.3239.0838.3238.9538.95875,900
Nov 25, 201937.8438.4937.5038.4638.46746,300
Nov 22, 201937.2137.8237.0837.5837.58543,300
Nov 21, 201937.5037.6737.0837.1637.16462,600
Nov 20, 201937.2037.5136.9137.3837.38644,700
Nov 19, 201937.7137.7837.1837.6337.63462,400
Nov 18, 201937.5837.9037.3237.5937.59550,100
Nov 15, 201938.0438.3837.5537.8037.80345,600
Nov 14, 201937.5338.0237.4937.7837.78239,200
Nov 13, 201938.0738.4337.7237.7637.76367,600
Nov 12, 201938.5638.8938.2738.4538.45629,900
Nov 11, 201938.0938.7437.9938.5538.55443,400
Nov 08, 201938.3938.5238.0038.4538.45395,000
Nov 07, 201938.3738.7238.2338.4238.42526,700
Nov 07, 20190.47 Dividend
Nov 06, 201938.7438.7938.1438.3837.91281,400
Nov 05, 201938.2538.9137.9838.7938.31455,000
Nov 04, 201937.7038.0937.3338.0437.57588,700
Nov 01, 201937.6637.6636.9337.3836.92597,100
Oct 31, 201938.3838.3836.7537.3336.87989,200
Oct 30, 201938.6138.9937.8538.4437.971,218,900
Oct 29, 201938.5438.8538.2538.7438.271,049,700
Oct 28, 201937.6738.5537.6538.5438.07492,800
Oct 25, 201937.4037.7537.4037.5437.08320,400
Oct 24, 201937.5937.7337.2837.4436.98364,800
Oct 23, 201936.6237.5035.8437.4336.97555,000
Oct 22, 201937.3837.4936.8536.9336.48495,000
Oct 21, 201937.2537.3236.8937.1736.71525,500
Oct 18, 201936.9037.2236.6637.0136.56544,100
Oct 17, 201937.7637.8536.6837.0436.59898,500
Oct 16, 201937.6237.9537.1537.4236.96857,100
Oct 15, 201936.4537.8536.3037.7537.29725,100
Oct 14, 201936.3136.8036.0936.3935.94455,900
Oct 11, 201936.2437.1636.1436.5736.12900,300
Oct 10, 201935.2235.6835.2135.6635.22631,400
Oct 09, 201935.2135.4234.9435.0934.66390,200
Oct 08, 201934.4735.4534.1534.9334.50592,000
Oct 07, 201934.3935.6734.1134.8434.41748,800
Oct 04, 201934.2434.5833.8834.5834.16695,600
Oct 03, 201933.9434.3933.2334.2833.861,172,700
Oct 02, 201933.6833.9733.3933.9533.53609,300
Oct 01, 201935.1435.3133.7434.1133.69510,800
Sep 30, 201934.7735.2034.7035.0034.57601,100
Sep 27, 201934.7535.1934.4834.6634.24450,200
Sep 26, 201935.1735.2534.6034.6834.261,029,200
Sep 25, 201934.3635.6134.1935.2734.841,415,300
Sep 24, 201935.0635.3534.2334.3733.951,007,400
Sep 23, 201935.0035.5634.6535.0634.63649,100
Sep 20, 201935.8536.1935.3135.3134.881,200,900
Sep 19, 201936.0536.6135.8735.9035.46779,800
Sep 18, 201936.3336.5535.9836.2535.81725,800
Sep 17, 201937.0137.0136.3536.5736.121,411,400
Sep 16, 201937.5337.9236.7237.1736.71636,200
Sep 13, 201938.9339.6237.7037.8137.351,001,000
Sep 12, 201938.4538.9537.7438.8338.35897,400
Sep 11, 201938.3539.0137.8838.8438.36961,600
Sep 10, 201937.2838.4637.2238.3537.88812,500
Sep 09, 201936.1337.4436.0237.2536.79777,300
Sep 06, 201935.6036.3835.4435.8035.36767,700
Sep 05, 201934.8635.9734.8035.4835.05648,700
Sep 04, 201934.1134.4333.9534.3233.90369,400
Sep 03, 201934.0334.1533.2533.6933.28858,100
Aug 30, 201934.5034.7134.1234.3433.92315,400
Aug 29, 201934.1834.3534.0034.2833.86246,900
Aug 28, 201933.4133.9132.4233.7333.32675,000
Aug 27, 201934.1634.2333.3933.6833.27382,200
Aug 26, 201933.8034.3233.5533.9633.54720,500
Aug 23, 201934.4034.5233.3533.4733.06491,400
Aug 22, 201934.3234.8334.0634.5634.14305,800
Aug 21, 201934.4534.4533.7234.1833.76327,700
Aug 20, 201933.8834.2633.3634.0133.59452,900
Aug 19, 201933.8534.4931.8834.1033.68973,000
Aug 16, 201932.8033.2632.7633.1232.71505,900
Aug 15, 201932.1232.6131.8832.4932.09497,100
Aug 14, 201932.2632.7131.8831.9631.571,133,900
Aug 13, 201932.1533.8232.1533.2432.83385,900
Aug 12, 201933.3533.5632.1232.2531.86604,600
Aug 09, 201934.2434.4233.6533.7933.38239,200
Aug 08, 201934.1834.4933.9134.4634.04829,200
Aug 07, 201933.7334.2133.1733.7933.38523,600
Aug 06, 201934.4734.5333.8334.3933.97491,400
Aug 05, 201934.9335.0333.7134.1333.71969,300
Aug 02, 201936.1036.1435.2735.7535.311,110,600
Aug 02, 20190.47 Dividend
Aug 01, 201938.6338.7435.8436.7135.801,465,600
Jul 31, 201938.7039.1838.4538.7137.751,014,000
Jul 30, 201937.9038.8537.9038.6437.68801,400
Jul 29, 201938.4338.4937.6338.2437.29889,300
Jul 26, 201938.5938.8837.8238.6037.64745,000
Jul 25, 201939.2540.7538.3538.6437.682,103,400
Jul 24, 201936.0438.0536.0437.7536.81952,400
Jul 23, 201936.4136.8036.2136.2935.39499,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...