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

LOR 
$15.3
*  
0.24
1.59%
Get LOR Alerts
*Delayed - data as of Sep. 17, 2014 12:14 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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
12:14  15.05  15.30  15.05  15.30 8,667
09/16/2014 15.4 15.69 15.06 15.06 51,356
09/15/2014 15.6 15.64 15.36 15.45 37,318
09/12/2014 16 16 15.45 15.45 15,488
09/11/2014 16.05 16.05 15.61 15.62 22,755
09/10/2014 15.9 15.98 15.67 15.98 19,435
09/09/2014 15.88 16.1 15.83 16.1 17,581
09/08/2014 15.97 15.99 15.91 15.9257 13,053
09/05/2014 15.94 16 15.89 15.98 9,982
09/04/2014 15.85 15.98 15.8 15.96 17,579
09/03/2014 15.89 15.89 15.76 15.7999 8,556
09/02/2014 15.87 15.98 15.72 15.8 16,311
08/29/2014 15.76 15.81 15.65 15.79 7,976
08/28/2014 15.59 15.7308 15.57 15.7 22,670
08/27/2014 15.79 16.1 15.69 15.71 24,712
08/26/2014 15.95 15.95 15.64 15.69 34,763
08/25/2014 16.02 16.06 15.72 16.039 40,703
08/22/2014 16.14 16.14 16.05 16.1 23,853
08/21/2014 16.23 16.32 15.97 16.1899 44,096
08/20/2014 15.72 16.1437 15.71 16.065 40,705
08/19/2014 15.43 15.76 15.43 15.75 32,467
08/18/2014 15.43 15.53 15.31 15.44 20,388
08/15/2014 15.56 15.61 15.25 15.25 24,192
08/14/2014 15.54 15.74 15.51 15.54 12,145
08/13/2014 15.6 15.75 15.51 15.59 23,968
08/12/2014 15.35 15.79 15.35 15.61 25,105
08/11/2014 15.37 15.46 15.308 15.35 48,702
08/08/2014 15.31 15.37 15.12 15.26 19,288
08/07/2014 15.6 15.67 15.37 15.3701 30,172
08/06/2014 15.7 15.7 15.6 15.6 25,982
08/05/2014 15.93 15.93 15.63 15.69 28,394
08/04/2014 15.81 15.96 15.74 15.96 17,993
08/01/2014 15.72 15.78 15.62 15.74 16,716
07/31/2014 15.9 15.9 15.63 15.77 11,490
07/30/2014 15.95 15.97 15.85 15.92 10,440
07/29/2014 15.92 15.93 15.83 15.84 20,580
07/28/2014 15.99 15.99 15.79 15.83 15,563
07/25/2014 16.03 16.03 15.661 15.97 16,516
07/24/2014 16.06 16.06 15.95 16 65,861
07/23/2014 15.83 15.98 15.67 15.97 15,408
07/22/2014 15.67 15.78 15.6001 15.75 15,786
07/21/2014 15.85 15.88 15.51 15.54 36,892
07/18/2014 15.92 15.92 15.81 15.89 19,811
07/17/2014 15.87 15.99 15.78 15.83 19,105
07/16/2014 15.97 16 15.77 15.86 18,697
07/15/2014 15.98 16 15.87 15.93 28,887
07/14/2014 15.88 16.03 15.6001 15.94 23,806
07/11/2014 15.64 15.8197 15.56 15.76 20,805
07/10/2014 15.94 15.94 15.56 15.65 57,052
07/09/2014 15.99 16.01 15.72 16 86,037
07/08/2014 15.84 16.4 15.731 16.16 67,160
07/07/2014 15.46 16.1 15.33 15.98 148,622
07/03/2014 15.46 15.46 15.31 15.46 31,505
07/02/2014 15.44 15.44 15.17 15.42 38,721
07/01/2014 15.19 15.44 15.11 15.43 24,665
06/30/2014 15.04 15.23 15.04 15.19 30,764
06/27/2014 15.02 15.22 15.02 15.15 30,044
06/26/2014 14.93 15.03 14.93 15.02 26,954
06/25/2014 14.92 15 14.88 15 11,266
06/24/2014 14.89 14.95 14.8447 14.89 19,322
06/23/2014 14.96 14.97 14.85 14.85 22,670
06/20/2014 14.96 14.96 14.86 14.9 20,526
06/19/2014 14.81 14.92 14.81 14.89 29,548
06/18/2014 14.99 14.99 14.67 14.8 89,739
06/17/2014 14.97 15 14.88 15 26,469
06/16/2014 15 15 14.94 14.98 6,841
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?