Quantcast

Historical Stock Prices

LAZ 
$48.98
*  
0.11
0.23%
Get LAZ Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 48.75 49.31 48.65 48.98 494,958
08/16/2018 49.16 49.29 48.63 48.87 578,209
08/15/2018 49.5 49.9 48.54 48.75 551,906
08/14/2018 50 50.42 49.66 50.18 515,920
08/13/2018 50.73 51.57 49.725 49.78 606,762
08/10/2018 51.61 51.61 50.36 50.66 535,249
08/09/2018 52.43 52.58 52.03 52.26 254,971
08/08/2018 52.61 52.85 52.32 52.45 724,247
08/07/2018 53.29 53.5 52.58 52.78 535,670
08/06/2018 52.98 53.54 52.68 53.13 262,660
08/03/2018 52.43 53.05 52.17 52.91 505,973
08/02/2018 53.04 53.1953 52.3 52.78 660,448
08/01/2018 54.55 54.64 53.04 53.47 886,757
07/31/2018 53.63 54.475 53.32 54.3 659,197
07/30/2018 52.87 53.5 52.8 53.19 610,025
07/27/2018 53.35 53.52 52.33 52.84 320,914
07/26/2018 52.72 54.29 51.93 53.25 1,007,377
07/25/2018 53.32 53.32 51.4 52.53 783,887
07/24/2018 51.87 52.33 51.24 52.13 646,028
07/23/2018 50.93 51.57 50.73 51.42 383,104
07/20/2018 50.72 51.1 50.64 50.82 445,666
07/19/2018 51.52 51.68 50.52 50.91 561,057
07/18/2018 51.01 52.04 51.01 51.78 289,135
07/17/2018 50.41 51.29 50.3695 51 361,774
07/16/2018 50.19 50.815 50.19 50.47 493,921
07/13/2018 49.95 50.15 49.33 50.03 797,136
07/12/2018 50.83 50.83 49.91 50.09 684,065
07/11/2018 50.75 50.82 50.11 50.32 567,721
07/10/2018 51.23 51.23 50.32 50.77 467,134
07/09/2018 49.95 51.14 49.94 51.1 484,731
07/06/2018 49.74 50.54 49.2469 49.9 303,142
07/05/2018 49.4 49.77 48.5801 49.39 800,499
07/03/2018 49.2 49.55 48.79 49.08 335,421
07/02/2018 48.5 49.15 48.1 49.1 404,988
06/29/2018 49.16 49.66 48.72 48.91 569,361
06/28/2018 48.85 49.46 48.54 48.74 555,991
06/27/2018 49.78 50.21 48.85 48.91 604,183
06/26/2018 50.12 50.35 49.35 49.87 711,374
06/25/2018 50.41 50.42 49.16 50.01 816,134
06/22/2018 51.14 51.42 50.16 50.58 983,098
06/21/2018 51.85 51.9469 50.23 50.73 678,108
06/20/2018 52.35 52.665 51.41 52.02 962,548
06/19/2018 52.91 52.95 51.83 52.06 863,978
06/18/2018 53.31 53.64 53.03 53.45 374,635
06/15/2018 53.03 53.96 52.69 53.96 776,573
06/14/2018 54.41 54.41 53.18 53.69 688,873
06/13/2018 53 55.23 52.69 54.17 1,278,531
06/12/2018 53.33 54.22 52.54 52.81 684,245
06/11/2018 52.48 53.38 52.3285 53.05 416,375
06/08/2018 52.38 52.4182 51.87 52.35 726,243
06/07/2018 53.79 53.79 51.94 52.35 343,803
06/06/2018 52.01 53.52 51.89 53.52 525,612
06/05/2018 51.5 51.79 51.09 51.77 974,680
06/04/2018 52.01 52.16 51.23 51.74 466,887
06/01/2018 51.97 52.2129 51.01 51.61 705,354
05/31/2018 51.52 52.08 50.83 51.44 541,849
05/30/2018 52.09 52.72 51.44 51.8 776,444
05/29/2018 53.6 54 51.01 51.45 813,960
05/25/2018 53.79 54.46 53.53 54.28 373,237
05/24/2018 54.5 54.5 53.18 54.07 448,743
05/23/2018 54.85 55.03 54.011 54.72 333,167
05/22/2018 55 55.78 54.95 55.18 315,940
05/21/2018 55.47 55.6 54.58 54.87 437,345
05/18/2018 56.13 56.3 54.76 55.02 450,523
05/17/2018 55.69 56.2 55.1485 56.05 474,898
*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?

Smart Portfolio