Lazard Ltd. Historical Stock Prices

LAZ 
$53.99
*  
0.07
0.13%
Get LAZ Alerts
*Delayed - data as of Aug. 27, 2014 12:16 ET  -  Find a broker to begin trading LAZ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LAZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
12:16  54.025  54.12  53.80  53.99 97,628
08/26/2014 54.07 54.53 53.88 53.92 702,395
08/25/2014 53.99 54.21 53.686 53.97 496,246
08/22/2014 53.92 54 53.28 53.62 536,716
08/21/2014 54.09 54.26 53.58 53.96 848,306
08/20/2014 52.9 53.69 52.64 53.56 530,041
08/19/2014 52.1 53.12 51.89 52.88 579,100
08/18/2014 51.96 52.64 51.6 52.07 724,454
08/15/2014 51.39 52.15 51.195 51.76 604,326
08/14/2014 51.04 51.29 50.76 51.27 316,370
08/13/2014 51.16 51.24 50.73 50.95 390,187
08/12/2014 50.75 51.08 50.425 50.94 498,898
08/11/2014 50.22 51.502 50.16 50.76 763,442
08/08/2014 49.99 50.52 49.2 50.11 719,432
08/07/2014 51.02 51.41 49.75 49.91 1,025,948
08/06/2014 51.59 52.1999 50.95 50.99 1,141,063
08/05/2014 52.37 52.62 51.79 52.1 718,876
08/04/2014 51.45 52.76 51.262 52.6 643,889
08/01/2014 52.26 52.82 51.05 51.11 875,024
07/31/2014 53.19 53.6 52.23 52.3 1,072,435
07/30/2014 53.9 54.1 53.52 53.83 562,229
07/29/2014 53.67 53.92 53.43 53.49 471,814
07/28/2014 53.29 53.69 52.58 53.63 698,901
07/25/2014 52.46 54.07 52.28 53.13 1,443,113
07/24/2014 51.41 52.78 51.23 52.32 1,846,324
07/23/2014 51.34 51.39 50.86 50.88 550,710
07/22/2014 51.05 51.53 51.03 51.24 769,507
07/21/2014 51.06 51.15 50.63 50.9 455,712
07/18/2014 51.07 51.55 50.98 51.35 788,239
07/17/2014 51.05 51.41 50.6101 50.72 822,409
07/16/2014 51.36 51.8 51.05 51.23 613,185
07/15/2014 51.53 51.85 50.9 50.95 1,216,055
07/14/2014 51.55 51.55 51.064 51.11 583,571
07/11/2014 51.15 51.2 50.68 50.89 1,284,966
07/10/2014 50.11 51.21 49.88 51.15 650,001
07/09/2014 50.85 51.09 50.28 51.05 821,076
07/08/2014 50.95 51.38 50.17 50.38 682,019
07/07/2014 51.57 51.72 50.76 51.29 380,928
07/03/2014 51.11 52 51.042 51.68 684,915
07/02/2014 51.45 51.69 51.18 51.43 416,626
07/01/2014 51.74 51.92 50.91 51.34 782,217
06/30/2014 50.66 51.7 50.48 51.56 1,357,091
06/27/2014 50.21 50.845 50.2 50.45 2,412,301
06/26/2014 49.9 50.57 49.52 50.28 2,726,268
06/25/2014 51.1 51.96 50.97 51.89 466,614
06/24/2014 52.48 52.48 51.1 51.38 417,084
06/23/2014 52.65 52.65 51.6 52.36 404,487
06/20/2014 52.28 52.55 51.6 52.49 579,311
06/19/2014 52.49 52.49 51.4216 51.9 283,702
06/18/2014 52.47 52.65 51.25 52.27 1,077,416
06/17/2014 52.02 53.18 51.72 52.39 644,145
06/16/2014 50.88 51.71 50.01 51.62 542,315
06/13/2014 51.56 52.39 50.9323 51 682,566
06/12/2014 51.42 52.13 50.63 51.19 669,085
06/11/2014 51.38 51.615 51.16 51.39 657,897
06/10/2014 51 51.82 51 51.79 592,799
06/09/2014 51.58 51.84 51.19 51.25 1,501,422
06/06/2014 51.09 51.595 50.98 51.51 534,621
06/05/2014 51.68 51.71 50.8184 50.97 693,970
06/04/2014 51.2 51.61 50.64 51.44 630,587
06/03/2014 51.16 51.81 50.82 51.4 614,456
06/02/2014 50.6 51.35 50.53 51.05 553,130
05/30/2014 50.09 50.645 49.88 50.5 285,806
05/29/2014 50.83 50.87 49.37 50.29 426,974
05/28/2014 50.75 51.28 50.28 50.7 826,778
05/27/2014 50.25 50.92 49.9 50.61 933,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?