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

LOR 
$9.6097
*  
0.1303
1.34%
Get LOR Alerts
*Delayed - data as of Sep. 4, 2015 10:56 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 03-JUN-2015 TO 03-SEP-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.
10:56  9.76  9.67  9.60  9.6097 1,585
09/03/2015 9.74 9.8 9.71 9.74 6,478
09/02/2015 9.79 9.79 9.61 9.67 20,300
09/01/2015 9.65 9.72 9.6248 9.6353 23,063
08/31/2015 9.86 9.9763 9.83 9.89 13,353
08/28/2015 9.85 9.9766 9.85 9.92 28,152
08/27/2015 9.78 9.95 9.78 9.88 36,743
08/26/2015 9.63 9.65 9.4602 9.65 74,741
08/25/2015 9.54 9.65 9.49 9.49 59,217
08/24/2015 8.88 9.6299 8.88 9.14 64,293
08/21/2015 10.33 10.43 9.86 9.96 58,547
08/20/2015 10.33 10.47 10.1675 10.425 95,825
08/19/2015 10.5 10.5 10.41 10.46 37,962
08/18/2015 10.66 10.66 10.49 10.63 113,557
08/17/2015 10.64 10.72 10.63 10.72 22,742
08/14/2015 10.74 10.75 10.58 10.75 29,373
08/13/2015 10.75 10.79 10.68 10.78 47,173
08/12/2015 10.77 10.8099 10.6601 10.8 33,422
08/11/2015 10.93 10.94 10.8 10.87 35,701
08/10/2015 10.95 11.0337 10.95 11.01 15,229
08/07/2015 11.07 11.07 11 11.01 16,513
08/06/2015 11.21 11.21 11.1 11.12 11,729
08/05/2015 11.21 11.25 11.19 11.2164 20,953
08/04/2015 11.24 11.28 11.16 11.18 27,952
08/03/2015 11.24 11.27 11.17 11.21 11,352
07/31/2015 11.23 11.3097 11.23 11.2532 27,034
07/30/2015 11.17 11.24 11.17 11.21 11,182
07/29/2015 11.16 11.2818 11.16 11.28 18,383
07/28/2015 11.16 11.1794 11.08 11.17 28,069
07/27/2015 11.25 11.2599 11.1 11.1 15,827
07/24/2015 11.43 11.448 11.2601 11.32 18,068
07/23/2015 11.53 11.57 11.45 11.46 23,335
07/22/2015 11.5 11.54 11.4708 11.521 13,902
07/21/2015 11.58 11.59 11.5 11.56 23,798
07/20/2015 11.63 11.65 11.59 11.65 15,477
07/17/2015 11.67 11.74 11.6491 11.65 6,624
07/16/2015 11.64 11.75 11.63 11.7299 22,922
07/15/2015 11.68 11.69 11.62 11.62 25,884
07/14/2015 11.65 11.73 11.65 11.72 15,161
07/13/2015 11.55 11.69 11.55 11.69 13,156
07/10/2015 11.54 11.57 11.4001 11.54 11,880
07/09/2015 11.48 11.52 11.36 11.36 7,767
07/08/2015 11.48 11.48 11.38 11.38 15,380
07/07/2015 11.64 11.64 11.49 11.6 13,851
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
*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?