Lazard Ltd. Historical Stock Prices

LAZ 
$50.82
*  
0.13
0.26%
Get LAZ Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading LAZ now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    LAZ Pre-Market
 
 
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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  51.13  51.22  50.79  50.82 102,493
12/26/2014 51.18 51.22 50.79 50.82 102,493
12/24/2014 51.33 51.5 50.85 50.95 81,768
12/23/2014 50.46 51.38 49.71 51.32 529,899
12/22/2014 49.96 50.38 49.504 50.35 327,289
12/19/2014 49.96 50.35 49.35 50.01 536,643
12/18/2014 48.96 50.91 48.96 49.96 742,437
12/17/2014 47.46 48.31 46.85 48.19 688,377
12/16/2014 47.82 48.49 47.06 47.09 847,174
12/15/2014 48.72 48.74 47.7 48.03 552,518
12/12/2014 50.15 50.23 48.36 48.43 836,495
12/11/2014 50.2 50.73 49.67 49.79 632,241
12/10/2014 51.54 51.8 49.9 50.27 406,860
12/09/2014 51.97 52 51.14 51.8 537,900
12/08/2014 51.28 52.66 51.11 52.59 1,015,059
12/05/2014 51.22 51.499 51.09 51.29 1,649,498
12/04/2014 50.85 51.4 50.51 51.04 465,860
12/03/2014 50.41 51.02 50.195 50.91 622,550
12/02/2014 50.1 50.75 50.08 50.59 590,747
12/01/2014 50.94 51.4 49.97 50.1 592,709
11/28/2014 50.36 51.59 50.32 51.52 279,131
11/26/2014 50.61 50.81 50.3 50.58 447,787
11/25/2014 50.9 51.18 50.43 50.61 774,778
11/24/2014 51.29 51.75 50.76 50.91 634,744
11/21/2014 49.83 51.4 49.594 51.21 869,119
11/20/2014 48.51 49.44 48.26 49.43 671,548
11/19/2014 49.72 49.73 48.72 48.83 981,328
11/18/2014 48.19 49.53 48.08 49.38 814,841
11/17/2014 49.91 49.91 48.06 48.1 845,505
11/14/2014 50.45 50.45 49.31 49.93 878,888
11/13/2014 50 50.65 49.41 50.4 714,272
11/12/2014 48.85 49.93 48.6822 49.82 683,676
11/11/2014 49.4 49.5 48.74 49.28 522,225
11/10/2014 49.15 49.51 48.8 49.36 501,875
11/07/2014 49.93 50 49.13 49.3 508,752
11/06/2014 50.49 50.49 49.75 50.03 394,327
11/05/2014 49.39 50.345 49.08 50.09 585,203
11/04/2014 48.98 49.26 48.38 48.98 859,536
11/03/2014 49.2 49.268 48.46 48.97 769,815
10/31/2014 49.28 49.84 48.94 49.21 765,333
10/30/2014 49.74 49.99 48.82 48.83 547,422
10/29/2014 50.08 50.25 49.52 50.09 580,333
10/28/2014 49.23 49.95 48.68 49.94 635,335
10/27/2014 48.96 49.26 48.48 48.78 598,077
10/24/2014 49.18 49.57 48.82 49.25 392,314
10/23/2014 49.99 50.24 48.79 48.93 806,475
10/22/2014 49.44 49.92 48.6 48.71 590,483
10/21/2014 48.07 49.51 47.895 49.19 659,550
10/20/2014 47.03 47.81 46.84 47.75 489,397
10/17/2014 47.35 47.83 46.92 47.49 469,381
10/16/2014 44.53 47.41 44.34 46.58 898,325
10/15/2014 45.95 45.95 43.96 45.67 944,208
10/14/2014 46.69 47.3 45.51 46.52 1,026,212
10/13/2014 48.31 49.1 46.53 46.66 905,033
10/10/2014 48.89 49.91 47.71 47.82 990,024
10/09/2014 50.47 50.82 49.15 49.28 881,214
10/08/2014 50.06 50.93 49.825 50.89 1,164,669
10/07/2014 50.85 51.42 49.88 49.93 641,093
10/06/2014 50.82 51.6 50.65 51.11 434,288
10/03/2014 50.64 51.12 50.4 50.66 523,080
10/02/2014 49.61 50.55 49.4 50.33 1,077,660
10/01/2014 50.67 50.67 49.38 49.6 663,004
09/30/2014 50.52 50.93 49.65 50.7 581,800
09/29/2014 50.6 50.77 49.97 50.4 901,572
09/26/2014 51.59 51.81 51.29 51.34 481,295
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?