Quantcast

Lazard LTD. Lazard, LTD. Class A Common Stock Historical Stock Prices

LAZ 
$37.43
*  
0.45
1.22%
Get LAZ Alerts
*Delayed - data as of Nov. 15, 2018 13:22 ET  -  Find a broker to begin trading LAZ now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    LAZ 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
13:22 36.63 37.43 36.51 37.43 438,108
11/14/2018 38.1 38.59 36.58 36.98 1,182,005
11/13/2018 38.6 39.015 37.74 37.75 1,166,051
11/12/2018 40.18 40.28 38.51 38.6 823,923
11/09/2018 41.32 41.61 40.18 40.32 625,757
11/08/2018 41.5 42.24 41.16 41.7 742,233
11/07/2018 42.03 42.0975 40.79 41.74 1,208,090
11/06/2018 41.02 41.75 40.99 41.7 1,031,026
11/05/2018 40.96 41.58 40.625 41.25 1,225,191
11/02/2018 41.42 42.75 41.03 41.05 1,095,531
11/01/2018 39.93 41.595 39.75 41.42 1,219,893
10/31/2018 39.13 40.47 39 39.74 1,644,542
10/30/2018 38.54 39.67 38.35 38.85 1,448,436
10/29/2018 38.59 39.54 38.05 38.47 1,066,260
10/26/2018 39.33 39.34 37.75 37.99 968,468
10/25/2018 38.99 40.38 38.5 39.95 1,203,563
10/24/2018 40.2 40.38 39.27 39.36 1,866,826
10/23/2018 40.61 41.05 39.71 40.25 1,275,142
10/22/2018 42.14 42.3034 40.77 41.48 963,287
10/19/2018 41.75 42.26 41.4829 41.96 1,307,283
10/18/2018 42.97 43.15 41.34 41.75 1,226,881
10/17/2018 43.5 43.8599 42.9 43.2 636,103
10/16/2018 43.2 43.74 43.03 43.71 464,231
10/15/2018 42.99 43.355 42.83 42.86 1,118,109
10/12/2018 43.33 43.74 42.59 43.12 769,587
10/11/2018 43.59 43.91 42.19 42.63 2,439,053
10/10/2018 46.23 46.41 43.75 44.04 1,159,516
10/09/2018 46.34 46.66 45.82 46.44 487,775
10/08/2018 46.94 47.23 46.22 46.58 526,933
10/05/2018 47.36 47.585 46.93 47.09 602,848
10/04/2018 47.81 48.03 47.25 47.43 1,493,347
10/03/2018 47.88 48.19 47.37 47.77 652,926
10/02/2018 47.83 48.225 47.29 47.6 1,368,736
10/01/2018 48.41 48.53 47.91 48.16 405,371
09/28/2018 47.54 48.55 47.3 48.13 639,171
09/27/2018 48.27 48.89 47.77 47.9 626,454
09/26/2018 48.95 49.09 48.15 48.22 465,799
09/25/2018 49.15 49.24 48.575 48.66 574,816
09/24/2018 48.86 49.1 48.33 48.98 514,314
09/21/2018 48.69 49.03 48.3 48.94 825,343
09/20/2018 48.69 49.07 48.33 48.6 581,230
09/19/2018 47.75 48.35 47.66 48.24 472,977
09/18/2018 47.6 47.89 46.81 47.65 995,253
09/17/2018 48.23 48.23 47.3 47.45 384,026
09/14/2018 47.8 48.765 47.78 48.09 496,345
09/13/2018 47.63 48.29 47.285 47.73 576,130
09/12/2018 47 47.56 46.52 47.41 561,799
09/11/2018 45.95 46.96 45.64 46.84 683,871
09/10/2018 46.11 46.4063 45.77 46.19 873,954
09/07/2018 46.59 46.75 45.77 45.82 537,202
09/06/2018 46.88 47.27 46.35 46.55 543,758
09/05/2018 47.66 48.242 46.8 46.95 1,154,419
09/04/2018 47.77 48.6 47.61 47.77 853,783
08/31/2018 47.49 48.22 47.3 48.14 628,668
08/30/2018 48.29 48.42 47.4844 47.7 986,119
08/29/2018 48.7 48.88 48.24 48.42 593,794
08/28/2018 49.23 49.43 48.65 48.65 584,581
08/27/2018 48.78 49.3 48.5 49.03 821,972
08/24/2018 48.6 48.81 48.25 48.42 515,013
08/23/2018 49.17 49.28 48.4 48.4 500,996
08/22/2018 48.39 49.42 48.32 49.21 670,371
08/21/2018 48.4 49.06 48.17 48.63 885,970
08/20/2018 49.13 49.47 48.08 48.31 568,414
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
*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