Lazard Ltd. Historical Stock Prices

LAZ 
$47.75
*  
0.18
0.38%
Get LAZ Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading LAZ now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  46.80  48.04  46.76  47.75 620,475
01/27/2015 46.83 48.04 46.76 47.75 621,339
01/26/2015 46.94 48.14 46.62 47.93 814,851
01/23/2015 46.67 47.572 46.4248 46.89 1,667,307
01/22/2015 44.21 46.72 44.05 46.63 1,133,061
01/21/2015 44.31 44.95 43.82 44.49 1,121,297
01/20/2015 43.86 44.77 43.74 44.29 1,176,281
01/16/2015 43.89 44.05 43.12 43.55 1,491,505
01/15/2015 45.44 45.82 43.55 43.96 999,201
01/14/2015 45.91 46.23 44.875 45.59 787,902
01/13/2015 47.11 48.2 46.41 46.71 571,271
01/12/2015 47.63 47.63 46.58 46.8 518,657
01/09/2015 48.75 48.76 47.01 47.44 620,196
01/08/2015 48.56 49 48.44 48.76 397,099
01/07/2015 47.17 48.02 46.69 47.98 733,318
01/06/2015 48.65 48.95 46.38 46.43 1,219,549
01/05/2015 49.36 49.54 48.29 48.62 669,719
01/02/2015 50.44 50.47 49.54 50.13 275,181
12/31/2014 49.88 50.48 49.808 50.03 308,001
12/30/2014 50.22 50.22 49.76 49.87 304,738
12/29/2014 50.86 50.86 50.15 50.3 292,873
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
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?