Home > Quotes > LAZ > Historical Prices

Lazard Ltd. Historical Stock Prices

LAZ 
$35.23
*  
0.15
  negative  
0.42%
Get LAZ Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  35.37  35.49  34.68  35.23 595,231
06/18/2013 35.35 35.49 34.68 35.23 594,296
06/17/2013 33.74 35.44 33.43 35.38 1,291,687
06/14/2013 33.03 34.06 32.81 33.26 899,591
06/13/2013 32.06 33.25 31.76 33.03 600,092
06/12/2013 32.76 32.85 32.07 32.11 466,417
06/11/2013 32.92 33.32 32.3 32.41 796,286
06/10/2013 34.09 34.2 33.51 33.62 613,819
06/07/2013 33.46 34 33.08 33.97 575,837
06/06/2013 32.7 33.46 32.61 33.46 631,518
06/05/2013 33.08 33.26 32.51 32.66 589,493
06/04/2013 33.27 33.47 32.87 33.18 505,711
06/03/2013 33.91 33.98 32.88 33.18 849,767
05/31/2013 34.42 34.65 33.84 33.88 1,062,939
05/30/2013 34.32 34.67 34.19 34.54 537,074
05/29/2013 34.53 34.68 34.09 34.3 652,776
05/28/2013 33.67 34.63 33.24 34.48 892,644
05/24/2013 33.55 33.62 32.81 33.23 681,925
05/23/2013 33.59 33.93 33.0501 33.75 507,186
05/22/2013 34.13 34.81 33.8 33.93 672,887
05/21/2013 34.13 34.38 33.81 34.17 1,275,969
05/20/2013 34.38 34.6246 34.09 34.18 759,570
05/17/2013 34.04 34.56 34.04 34.42 404,053
05/16/2013 34.52 34.65 34.09 34.12 431,288
05/15/2013 34.92 35.1 34.44 34.6 699,904
05/14/2013 34.02 35 33.79 34.92 738,431
05/13/2013 34.55 34.6629 34.1 34.28 417,711
05/10/2013 34.07 34.81 34.06 34.56 546,418
05/09/2013 33.24 34.07 32.93 34.05 1,310,373
05/08/2013 32.88 33.31 32.73 33.24 817,305
05/07/2013 32.76 32.85 32.5 32.75 694,066
05/06/2013 32.69 32.89 32.36 32.66 851,661
05/03/2013 33.06 33.27 32.64 32.68 942,776
05/02/2013 32.31 32.71 31.93 32.65 1,105,776
05/01/2013 33.75 33.75 32.29 32.29 858,622
04/30/2013 33 33.91 32.87 33.9 628,186
04/29/2013 33.29 33.5 32.51 33.03 1,082,566
04/26/2013 32.3 34.56 31.92 33.3 1,230,324
04/25/2013 33.76 33.85 32.87 33.16 686,393
04/24/2013 33.49 33.79 33.25 33.64 424,542
04/23/2013 32.69 34 32.65 33.43 698,051
04/22/2013 32.22 32.57 32.07 32.48 511,754
04/19/2013 31.92 32.43 31.76 32.22 641,170
04/18/2013 32.21 32.21 31.1 31.62 1,205,165
04/17/2013 33.34 33.71 32.21 32.29 683,145
04/16/2013 33.73 33.83 33.47 33.75 408,598
04/15/2013 34 34.21 33.425 33.52 843,113
04/12/2013 34.23 34.35 33.91 34.05 507,578
04/11/2013 34.79 35.06 34.22 34.43 796,910
04/10/2013 33.45 34.82 33.37 34.77 1,243,966
04/09/2013 32.88 33.45 32.81 33.29 624,236
04/08/2013 33.01 33.01 32.29 32.96 761,405
04/05/2013 32.81 33.165 32.61 32.91 632,997
04/04/2013 33.29 33.51 33.2 33.35 789,960
04/03/2013 34.11 34.11 33.15 33.49 972,504
04/02/2013 33.9 34.1699 33.65 34.01 754,029
04/01/2013 34.1 34.15 33.55 33.8 710,022
03/28/2013 33.67 34.24 33.55 34.13 396,632
03/27/2013 33.58 33.91 33.33 33.63 399,082
03/26/2013 33.36 33.9599 32.78 33.82 837,179
03/25/2013 34.1 34.25 33.18 33.23 897,238
03/22/2013 34.71 34.88 33.5 33.92 1,239,731
03/21/2013 35.53 35.74 34.58 34.59 1,010,791
03/20/2013 34.97 35.8 34.96 35.7 465,374
03/19/2013 35.21 35.62 34.53 34.79 762,726
03/18/2013 35.22 35.87 34.99 35.12 726,951
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.