Quantcast

Historical Stock Prices

LZB 
$32.35
*  
0.17
0.53%
Get LZB Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading LZB now
Exchange:NYSE
Industry: Consumer Durables
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
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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 32.34 32.98 32.12 32.35 345,099
05/23/2019 32.83 33.12 32.02 32.18 517,307
05/22/2019 33.25 33.44 32.89 33.2 211,725
05/21/2019 33.56 33.75 33.1 33.57 419,044
05/20/2019 32.69 33.58 32.63 33.39 235,173
05/17/2019 33.41 33.65 32.84 32.88 236,912
05/16/2019 33.74 34.19 33.39 33.64 517,274
05/15/2019 33.23 33.62 32.86 33.53 211,382
05/14/2019 33.21 33.71 32.62 33.58 268,291
05/13/2019 33.89 33.89 32.97 33.24 255,143
05/10/2019 33.82 34.47 33.51 34.46 201,118
05/09/2019 33.58 33.95 33.16 33.92 213,222
05/08/2019 34.1 34.38 33.8 33.85 167,781
05/07/2019 34.57 34.77 33.83 34.06 218,441
05/06/2019 34.18 34.96 34.095 34.76 345,489
05/03/2019 34.37 34.75 34.18 34.73 218,516
05/02/2019 33.25 34.25 33.25 34.13 278,654
05/01/2019 32.91 33.44 32.35 33.16 665,303
04/30/2019 32.86 33.31 32.55 32.8 417,736
04/29/2019 32.4 33.05 32.4 32.9 234,293
04/26/2019 32.13 32.59 32.07 32.45 219,436
04/25/2019 32.55 32.67 31.89 32.05 301,108
04/24/2019 33.19 33.41 32.62 32.78 352,309
04/23/2019 33.43 33.52 32.85 33.29 387,510
04/22/2019 33.78 33.8 32.8 33.01 242,688
04/18/2019 34.62 34.73 33.82 33.92 244,645
04/17/2019 34.97 35.28 34.38 34.72 192,495
04/16/2019 34.54 35.05 34.4 34.97 245,476
04/15/2019 34.4 34.56 34.165 34.39 178,117
04/12/2019 34.9 35.05 34.14 34.34 240,188
04/11/2019 34.66 34.88 34.52 34.75 275,193
04/10/2019 33.28 34.86 33.28 34.66 768,605
04/09/2019 33.14 33.68 33.13 33.18 270,527
04/08/2019 33.27 33.48 33.14 33.29 165,388
04/05/2019 33.27 33.61 33.19 33.36 207,180
04/04/2019 32.79 33.49 32.79 33.14 323,815
04/03/2019 33.17 33.44 32.77 32.9 220,749
04/02/2019 33.3 33.3 32.73 32.93 246,745
04/01/2019 33.19 33.57 33.1 33.42 287,622
03/29/2019 33.325 33.41 32.71 32.99 230,858
03/28/2019 33.04 33.45 32.86 33.22 235,402
03/27/2019 32.72 33.18 32.72 32.92 205,369
03/26/2019 32.42 33 32.38 32.62 211,147
03/25/2019 31.67 32.43 31.39 32.26 246,342
03/22/2019 32.46 32.66 31.59 31.61 249,305
03/21/2019 32.57 32.98 32.57 32.69 316,166
03/20/2019 32.91 33.34 32.24 32.64 318,535
03/19/2019 33.73 33.74 32.83 32.95 313,327
03/18/2019 33.63 33.87 33.23 33.7 298,962
03/15/2019 33.97 34.16 33.65 33.69 567,991
03/14/2019 34.07 34.07 33.75 33.83 229,825
03/13/2019 34.05 34.39 33.99 34.16 235,722
03/12/2019 33.91 34.14 33.68 34.02 199,929
03/11/2019 33.45 34 33.45 33.97 341,078
03/08/2019 33.23 33.42 33.08 33.4 253,150
03/07/2019 33.59 33.73 33.25 33.33 292,851
03/06/2019 34.05 34.29 33.49 33.57 390,071
03/05/2019 33.93 34.3 33.6589 33.99 266,615
03/04/2019 34.6 34.6341 33.74 34.04 521,477
03/01/2019 34.7 34.85 34.21 34.59 509,439
02/28/2019 34.72 34.79 34.33 34.41 338,132
02/27/2019 35.26 35.55 34.79 34.83 355,419
02/26/2019 35.77 35.98 35.2 35.24 313,068
02/25/2019 35.97 36.63 35.9 35.99 260,084
*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