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

LOR 
$12.43
*  
0.06
0.49%
Get LOR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading LOR now
Exchange: NYSE

Community Rating:
View:    LOR After Hours
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  12.43  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
04/02/2015 12.6 12.71 12.56 12.65 12,174
04/01/2015 12.64 12.64 12.52 12.59 13,068
03/31/2015 12.58 12.64 12.56 12.64 25,861
03/30/2015 12.59 12.73 12.59 12.62 17,835
03/27/2015 12.59 12.65 12.52 12.61 12,546
03/26/2015 12.58 12.6201 12.54 12.6 14,787
03/25/2015 12.72 12.75 12.62 12.66 21,042
03/24/2015 12.78 12.78 12.67 12.72 16,907
03/23/2015 12.67 12.7799 12.66 12.76 19,308
03/20/2015 12.63 12.674 12.54 12.64 14,735
03/19/2015 12.46 12.54 12.42 12.54 31,928
03/18/2015 12.32 12.53 12.29 12.51 10,713
03/17/2015 12.34 12.42 12.26 12.2896 20,430
03/16/2015 12.36 12.46 12.33 12.35 19,290
03/13/2015 12.45 12.45 12.32 12.35 19,566
03/12/2015 12.43 12.51 12.4 12.49 26,046
03/11/2015 12.51 12.51 12.42 12.44 12,507
03/10/2015 12.6 12.6 12.45 12.53 44,479
03/09/2015 12.8 12.8 12.73 12.74 19,494
03/06/2015 12.95 12.97 12.81 12.85 24,042
03/05/2015 12.98 13 12.97 12.97 12,369
03/04/2015 12.98 13.001 12.95 12.98 15,567
03/03/2015 13.11 13.11 12.99 13.08 20,545
03/02/2015 13.02 13.167 13.02 13.167 21,484
*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?