Lazard World Dividend & Income Fund, Inc. Historical Stock Prices

LOR 
$11.5
*  
0.17
1.46%
Get LOR Alerts
*Delayed - data as of Jul. 7, 2015 11:42 ET  -  Find a broker to begin trading LOR now
Exchange: NYSE

Community Rating:
View:    LOR 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

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:42  11.59  11.64  11.49  11.50 4,536
07/06/2015 11.68 11.68 11.57 11.67 11,129
07/02/2015 11.76 11.85 11.74 11.78 16,672
07/01/2015 11.72 11.82 11.68 11.76 29,049
06/30/2015 11.73 11.85 11.66 11.66 48,800
06/29/2015 11.77 11.9799 11.68 11.68 41,961
06/26/2015 12.09 12.12 11.89 11.91 48,669
06/25/2015 12.21 12.21 12.1 12.1 21,851
06/24/2015 12.2 12.206 12.11 12.1488 25,635
06/23/2015 12.18 12.26 12.07 12.26 28,203
06/22/2015 12.16 12.16 12.07 12.16 17,232
06/19/2015 12.06 12.0699 11.99 12.04 25,814
06/18/2015 12.04 12.13 11.97 12.11 9,687
06/17/2015 11.99 12.02 11.93 12.0199 11,219
06/16/2015 11.93 12 11.89 11.99 11,536
06/15/2015 11.94 11.99 11.92 11.99 19,920
06/12/2015 11.99 12.07 11.99 12.05 17,104
06/11/2015 12.06 12.1699 12.01 12.065 15,160
06/10/2015 12.06 12.19 12.04 12.08 19,966
06/09/2015 12.18 12.18 12.03 12.06 25,020
06/08/2015 12.24 12.24 12.1499 12.18 12,603
06/05/2015 12.34 12.34 12.23 12.23 13,441
06/04/2015 12.35 12.4699 12.33 12.3627 10,737
06/03/2015 12.42 12.5 12.42 12.46 8,983
06/02/2015 12.4 12.49 12.3748 12.43 22,522
06/01/2015 12.38 12.41 12.35 12.37 17,531
05/29/2015 12.4795 12.4795 12.35 12.38 16,345
05/28/2015 12.52 12.5799 12.48 12.54 19,170
05/27/2015 12.44 12.6 12.4 12.5699 23,751
05/26/2015 12.62 12.62 12.37 12.45 26,968
05/22/2015 12.75 12.75 12.66 12.71 19,937
05/21/2015 12.71 12.77 12.71 12.74 24,353
05/20/2015 12.72 12.75 12.65 12.75 40,615
05/19/2015 12.72 12.7368 12.31 12.71 32,788
05/18/2015 12.64 12.7599 12.63 12.72 23,766
05/15/2015 12.65 12.7604 12.6399 12.74 42,434
05/14/2015 12.76 12.77 12.64 12.69 47,249
05/13/2015 12.65 12.73 12.55 12.64 32,086
05/12/2015 12.52 12.64 12.47 12.62 28,357
05/11/2015 12.68 12.68 12.59 12.6393 43,806
05/08/2015 12.69 12.7599 12.68 12.69 26,525
05/07/2015 12.7 12.74 12.65 12.7 32,346
05/06/2015 12.8 12.9 12.7001 12.7365 23,274
05/05/2015 12.9 12.935 12.74 12.8444 20,084
05/04/2015 12.91 12.9999 12.91 12.92 18,286
05/01/2015 12.91 13.0199 12.9 12.96 5,207
04/30/2015 12.98 12.99 12.89 12.91 7,700
04/29/2015 13 13.06 12.98 12.9996 12,386
04/28/2015 13.08 13.1099 12.96 13.05 20,720
04/27/2015 13.05 13.16 13 13.04 17,798
04/24/2015 12.92 13.06 12.92 13.06 16,538
04/23/2015 12.91 12.97 12.86 12.92 14,380
04/22/2015 12.81 12.94 12.79 12.94 12,243
04/21/2015 12.93 12.93 12.85 12.85 7,209
04/20/2015 12.84 12.96 12.83 12.8901 23,427
04/17/2015 12.88 12.91 12.7 12.88 25,515
04/16/2015 12.89 13.034 12.86 13.01 24,029
04/15/2015 12.82 13.01 12.82 13.01 40,849
04/14/2015 12.79 12.87 12.71 12.84 23,202
04/13/2015 12.8 12.83 12.73 12.7999 31,071
04/10/2015 12.75 12.87 12.75 12.84 10,180
04/09/2015 12.68 12.794 12.66 12.78 19,469
04/08/2015 12.79 12.79 12.66 12.71 12,432
04/07/2015 12.75 12.89 12.75 12.78 30,492
04/06/2015 12.68 12.8 12.63 12.8 17,727
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?